Educational Development Corporation (EDUC)
NASDAQ: EDUC · Real-Time Price · USD
1.260
-0.010 (-0.79%)
At close: Mar 31, 2026, 4:00 PM EDT
1.276
+0.016 (1.25%)
After-hours: Mar 31, 2026, 5:51 PM EDT
Educational Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 40,005 |
| Mar 30, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 5,789 |
| Mar 27, 2026 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | -2.31% | 5,330 |
| Mar 26, 2026 | 1.32 | 1.38 | 1.29 | 1.30 | 1.30 | -1.52% | 5,039 |
| Mar 25, 2026 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 4,322 |
| Mar 24, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | - | 6,303 |
| Mar 23, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | 3.17% | 15,526 |
| Mar 20, 2026 | 1.35 | 1.36 | 1.26 | 1.26 | 1.26 | -6.80% | 54,138 |
| Mar 19, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.59% | 2,893 |
| Mar 18, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | - | 3,652 |
| Mar 17, 2026 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | 0.52% | 27,349 |
| Mar 16, 2026 | 1.35 | 1.37 | 1.31 | 1.35 | 1.35 | 0.07% | 23,552 |
| Mar 13, 2026 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | -1.31% | 29,126 |
| Mar 12, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | 1.48% | 4,458 |
| Mar 11, 2026 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | - | 4,882 |
| Mar 10, 2026 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 1.89% | 36,932 |
| Mar 9, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | -0.38% | 7,233 |
| Mar 6, 2026 | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | 0.76% | 118,751 |
| Mar 5, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | - | 5,854 |
| Mar 4, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 4,725 |
| Mar 3, 2026 | 1.34 | 1.39 | 1.30 | 1.31 | 1.31 | -3.68% | 89,172 |
| Mar 2, 2026 | 1.32 | 1.41 | 1.28 | 1.36 | 1.36 | -0.07% | 9,494 |
| Feb 27, 2026 | 1.41 | 1.41 | 1.31 | 1.36 | 1.36 | -4.15% | 18,391 |
| Feb 26, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | - | 4,987 |
| Feb 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.79% | 867 |
| Feb 24, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.09% | 2,889 |
| Feb 23, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 2,452 |
| Feb 20, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 5,481 |
| Feb 19, 2026 | 1.40 | 1.44 | 1.37 | 1.38 | 1.38 | -1.43% | 27,809 |
| Feb 18, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.67% | 5,178 |
| Feb 17, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | -3.03% | 9,346 |
| Feb 13, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 2.90% | 2,385 |
| Feb 12, 2026 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -2.13% | 7,127 |
| Feb 11, 2026 | 1.40 | 1.45 | 1.38 | 1.41 | 1.41 | -0.70% | 5,958 |
| Feb 10, 2026 | 1.34 | 1.45 | 1.34 | 1.42 | 1.42 | 1.43% | 40,000 |
| Feb 9, 2026 | 1.32 | 1.44 | 1.32 | 1.40 | 1.40 | 3.70% | 38,678 |
| Feb 6, 2026 | 1.30 | 1.39 | 1.29 | 1.35 | 1.35 | 3.05% | 42,543 |
| Feb 5, 2026 | 1.36 | 1.37 | 1.29 | 1.31 | 1.31 | -4.38% | 86,246 |
| Feb 4, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | -1.44% | 66,058 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | - | 32,548 |
| Feb 2, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 14,842 |
| Jan 30, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 5,925 |
| Jan 29, 2026 | 1.42 | 1.45 | 1.37 | 1.41 | 1.41 | - | 8,217 |
| Jan 28, 2026 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 26,102 |
| Jan 27, 2026 | 1.39 | 1.42 | 1.36 | 1.42 | 1.42 | 2.16% | 67,984 |
| Jan 26, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 31,241 |
| Jan 23, 2026 | 1.46 | 1.46 | 1.37 | 1.41 | 1.41 | -2.76% | 122,752 |
| Jan 22, 2026 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 142,826 |
| Jan 21, 2026 | 1.40 | 1.46 | 1.34 | 1.44 | 1.44 | 4.35% | 118,788 |
| Jan 20, 2026 | 1.35 | 1.45 | 1.35 | 1.38 | 1.38 | -2.82% | 69,629 |