Skip to main content
Educational Development Corporation (EDUC)
NASDAQ: EDUC · Real-Time Price · USD
1.590
+0.080 (5.30%)
Feb 24, 2025, 9:53 AM EST - Market open

Educational Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.511.591.501.541.541.72%10,691
Feb 20, 20251.531.591.511.511.51-1.05%3,852
Feb 19, 20251.571.571.521.531.53-2,609
Feb 18, 20251.601.601.511.531.53-1.29%11,397
Feb 14, 20251.581.601.541.551.55-3.13%4,280
Feb 13, 20251.581.671.521.601.601.27%30,462
Feb 12, 20251.611.611.571.581.580.32%3,923
Feb 11, 20251.581.651.511.581.58-0.32%17,579
Feb 10, 20251.561.581.521.581.58-0.63%12,796
Feb 7, 20251.561.621.561.591.590.32%8,114
Feb 6, 20251.511.671.511.591.590.32%15,331
Feb 5, 20251.581.641.571.581.58-2.47%4,634
Feb 4, 20251.651.691.601.621.621.89%5,897
Feb 3, 20251.611.621.581.591.59-2.45%8,331
Jan 31, 20251.731.731.621.631.631.24%5,622
Jan 30, 20251.691.801.611.611.61-8.00%14,468
Jan 29, 20251.651.811.601.751.756.00%5,749
Jan 28, 20251.601.911.601.651.653.77%4,936
Jan 27, 20251.691.711.581.591.59-2.39%4,470
Jan 24, 20251.701.701.571.631.632.52%8,519
Jan 23, 20251.641.691.591.591.59-3.05%3,094
Jan 22, 20251.671.701.591.641.640.61%9,335
Jan 21, 20251.571.631.571.631.63-1.33%2,613
Jan 17, 20251.581.651.581.651.651.04%4,312
Jan 16, 20251.681.691.601.641.644.81%10,096
Jan 15, 20251.681.681.561.561.56-6.59%9,921
Jan 14, 20251.661.681.601.671.671.21%7,413
Jan 13, 20251.651.781.581.651.65-2.94%25,809
Jan 10, 20251.701.701.611.701.70-8,353
Jan 8, 20251.711.801.611.701.70-17,541
Jan 7, 20251.741.741.661.701.702.41%7,552
Jan 6, 20251.661.701.661.661.66-0.60%10,403
Jan 3, 20251.741.741.671.671.670.60%2,569
Jan 2, 20251.931.931.661.661.660.61%2,595
Dec 31, 20241.631.711.631.651.65-7,131
Dec 30, 20241.601.891.581.651.652.48%44,719
Dec 27, 20241.651.701.611.611.610.63%13,249
Dec 26, 20241.621.661.551.601.60-1.42%14,592
Dec 24, 20241.511.621.511.621.624.04%21,963
Dec 23, 20241.591.601.521.561.56-1.27%6,469
Dec 20, 20241.621.651.521.581.58-0.63%26,358
Dec 19, 20241.661.771.581.591.59-3.05%15,658
Dec 18, 20241.641.731.631.641.64-1.80%13,727
Dec 17, 20241.801.841.591.671.67-3.47%40,342
Dec 16, 20241.801.841.711.731.73-5.98%21,168
Dec 13, 20241.791.851.751.841.84-0.54%7,000
Dec 12, 20241.861.941.801.851.851.09%5,326
Dec 11, 20241.821.931.801.831.83-1.61%11,989
Dec 10, 20241.921.921.811.861.86-0.91%16,970
Dec 9, 20241.831.951.801.881.88-0.69%27,969
Dec 6, 20241.851.901.801.891.891.07%19,014
Dec 5, 20241.831.951.831.871.870.27%20,839
Dec 4, 20241.831.941.831.871.87-4.36%6,595
Dec 3, 20241.811.961.651.951.955.98%15,921
Dec 2, 20241.831.971.831.841.840.55%15,372
Nov 29, 20241.841.901.831.831.83-2.66%2,061
Nov 27, 20241.871.901.831.881.880.53%8,191
Nov 26, 20241.901.951.821.871.87-2.60%50,981
Nov 25, 20241.891.971.851.921.926.08%11,637
Nov 22, 20241.891.991.811.811.81-0.55%8,088
Nov 21, 20241.782.001.781.821.82-1.89%4,588
Nov 20, 20241.891.891.811.861.86-2.37%7,113
Nov 19, 20241.891.951.881.901.90-4,494
Nov 18, 20241.891.951.881.901.90-2.06%2,659
Nov 15, 20241.941.951.881.941.94-0.26%5,161
Nov 14, 20241.941.951.891.951.950.31%1,810
Nov 13, 20241.911.951.911.941.941.52%1,316
Nov 12, 20241.912.021.911.911.91-1.04%2,456
Nov 11, 20242.012.111.871.931.93-4.69%37,223
Nov 8, 20242.062.062.002.032.030.15%6,118
Nov 7, 20242.022.102.012.022.02-2.03%4,851
Nov 6, 20242.112.112.032.062.061.67%882
Nov 5, 20241.982.071.982.032.03-1.93%7,121
Nov 4, 20242.052.102.052.072.070.73%4,521
Nov 1, 20242.022.102.002.062.060.74%10,068
Oct 31, 20242.032.122.022.042.04-0.97%17,721
Oct 30, 20242.022.062.022.062.061.98%4,667
Oct 29, 20242.022.052.022.022.02-3,022
Oct 28, 20242.032.032.022.022.02-3.81%2,378
Oct 25, 20242.012.102.012.102.103.96%1,994
Oct 24, 20242.082.102.022.022.02-11,474
Oct 23, 20242.022.062.022.022.02-0.98%2,444
Oct 22, 20242.052.112.022.042.040.99%16,319
Oct 21, 20242.022.072.022.022.02-1.94%2,391
Oct 18, 20242.112.112.052.062.06-0.48%3,549
Oct 17, 20242.082.152.072.072.07-2.82%3,837
Oct 16, 20242.162.162.062.132.132.90%3,907
Oct 15, 20242.072.192.072.072.070.49%4,044
Oct 14, 20242.102.182.052.062.06-6,242
Oct 11, 20242.112.252.042.062.06-6.36%6,440
Oct 10, 20242.242.252.182.202.202.33%4,930
Oct 9, 20242.122.172.122.152.15-1.83%1,849
Oct 8, 20242.162.232.132.192.192.82%5,041
Oct 7, 20242.122.252.122.132.13-1.84%12,410
Oct 4, 20242.282.282.102.172.17-2.69%18,656
Oct 3, 20242.172.282.162.232.23-0.45%4,296
Oct 2, 20242.202.272.172.242.240.90%1,937
Oct 1, 20242.322.322.202.222.22-5.13%6,911
Sep 30, 20242.342.382.262.342.34-1.68%24,957
Sep 27, 20242.322.432.262.382.380.42%24,974