Skip to main content
Educational Development Corporation (EDUC)
NASDAQ: EDUC · Real-Time Price · USD
1.580
-0.010 (-0.63%)
Dec 20, 2024, 4:00 PM EST - Market closed

Educational Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.362.492.312.372.37-1.25%39,158
Sep 25, 20242.082.442.082.402.4012.15%114,041
Sep 24, 20242.112.371.882.142.146.47%399,654
Sep 23, 20242.002.052.002.012.010.50%2,463,893
Sep 20, 20241.972.001.842.002.001.52%10,267
Sep 19, 20241.922.001.821.971.971.03%12,345
Sep 18, 20242.012.161.951.951.95-2.99%8,293
Sep 17, 20241.992.121.992.012.01-0.50%2,152
Sep 16, 20242.152.152.002.022.02-6.05%1,538
Sep 13, 20242.182.182.092.152.15-2.27%4,425
Sep 12, 20242.052.342.022.202.207.32%7,254
Sep 11, 20242.032.072.032.052.051.99%9,401
Sep 10, 20241.992.021.992.012.01-0.79%1,675
Sep 9, 20242.002.121.962.032.030.40%5,047
Sep 6, 20242.012.102.012.022.02-5,197
Sep 5, 20241.982.021.982.022.02-0.10%1,874
Sep 4, 20242.102.102.012.022.021.51%976
Sep 3, 20241.962.161.961.991.99-1.97%17,455
Aug 30, 20242.042.042.032.032.03-1.22%873
Aug 29, 20242.032.131.942.062.066.48%6,624
Aug 28, 20241.992.061.931.931.93-0.52%5,531
Aug 27, 20241.932.061.931.941.94-1.02%3,197
Aug 26, 20241.962.001.951.961.96-3.64%5,326
Aug 23, 20242.082.081.942.032.03-0.29%6,213
Aug 22, 20241.972.041.962.042.042.51%5,811
Aug 21, 20242.002.001.991.991.991.02%2,774
Aug 20, 20242.052.101.961.971.97-4.37%2,496
Aug 19, 20242.112.252.062.062.06-2.60%4,054
Aug 16, 20242.072.122.072.122.12-0.24%1,450
Aug 15, 20242.192.192.072.122.123.92%12,825
Aug 14, 20242.092.092.012.042.04-0.49%3,374
Aug 13, 20242.042.291.972.052.056.77%24,849
Aug 12, 20241.932.091.921.921.92-3.52%9,904
Aug 9, 20242.152.151.941.991.99-1.49%14,315
Aug 8, 20242.482.482.002.022.02-1.94%2,824
Aug 7, 20242.042.101.892.062.06-1.44%11,773
Aug 6, 20242.032.092.022.092.09-2.79%3,663
Aug 5, 20242.032.152.022.152.15-0.92%14,887
Aug 2, 20242.452.452.042.172.17-8.82%8,407
Aug 1, 20242.162.382.162.382.3814.98%30,022