Educational Development Corporation (EDUC)
NASDAQ: EDUC · Real-Time Price · USD
1.470
-0.050 (-3.29%)
At close: Jul 17, 2026, 4:00 PM EDT
1.475
+0.005 (0.34%)
After-hours: Jul 17, 2026, 4:10 PM EDT
Educational Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | 620,050 |
| Jul 16, 2026 | 1.52 | 1.65 | 1.48 | 1.52 | 1.52 | - | 278,469 |
| Jul 15, 2026 | 1.51 | 1.58 | 1.46 | 1.52 | 1.52 | 2.70% | 823,491 |
| Jul 14, 2026 | 1.48 | 1.52 | 1.44 | 1.48 | 1.48 | - | 626,634 |
| Jul 13, 2026 | 1.54 | 1.57 | 1.44 | 1.48 | 1.48 | -2.63% | 516,914 |
| Jul 10, 2026 | 1.59 | 1.65 | 1.48 | 1.52 | 1.52 | -3.18% | 431,172 |
| Jul 9, 2026 | 1.63 | 1.65 | 1.48 | 1.57 | 1.57 | -0.63% | 822,226 |
| Jul 8, 2026 | 1.56 | 1.65 | 1.54 | 1.58 | 1.58 | 0.64% | 626,422 |
| Jul 7, 2026 | 1.54 | 1.62 | 1.53 | 1.57 | 1.57 | - | 389,619 |
| Jul 6, 2026 | 1.56 | 1.60 | 1.53 | 1.57 | 1.57 | 1.95% | 294,028 |
| Jul 2, 2026 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | - | 13,975 |
| Jul 1, 2026 | 1.49 | 1.58 | 1.49 | 1.54 | 1.54 | 1.99% | 138,143 |
| Jun 30, 2026 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 3,750 |
| Jun 29, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 29,568 |
| Jun 26, 2026 | 1.52 | 1.58 | 1.50 | 1.54 | 1.54 | - | 9,396 |
| Jun 25, 2026 | 1.51 | 1.56 | 1.50 | 1.54 | 1.54 | 1.32% | 65,764 |
| Jun 24, 2026 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -0.65% | 8,032 |
| Jun 23, 2026 | 1.50 | 1.55 | 1.48 | 1.53 | 1.53 | 0.66% | 84,338 |
| Jun 22, 2026 | 1.46 | 1.57 | 1.46 | 1.52 | 1.52 | 2.01% | 51,514 |
| Jun 18, 2026 | 1.49 | 1.65 | 1.44 | 1.49 | 1.49 | 2.76% | 82,823 |
| Jun 17, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | - | 31,497 |
| Jun 16, 2026 | 1.40 | 1.49 | 1.37 | 1.45 | 1.45 | 3.57% | 39,024 |
| Jun 15, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 3.70% | 20,955 |
| Jun 12, 2026 | 1.36 | 1.45 | 1.35 | 1.35 | 1.35 | -1.46% | 13,921 |
| Jun 11, 2026 | 1.35 | 1.42 | 1.35 | 1.37 | 1.37 | 0.74% | 4,780 |
| Jun 10, 2026 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | - | 78,590 |
| Jun 9, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | - | 30,510 |
| Jun 8, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -2.16% | 7,153 |
| Jun 5, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -2.11% | 32,659 |
| Jun 4, 2026 | 1.48 | 1.48 | 1.30 | 1.42 | 1.42 | - | 47,542 |
| Jun 3, 2026 | 1.41 | 1.50 | 1.41 | 1.42 | 1.42 | -2.07% | 38,496 |
| Jun 2, 2026 | 1.43 | 1.49 | 1.40 | 1.45 | 1.45 | -0.68% | 69,593 |
| Jun 1, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | - | 47,476 |
| May 29, 2026 | 1.43 | 1.48 | 1.40 | 1.46 | 1.46 | 0.69% | 328,979 |
| May 28, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | - | 30,374 |
| May 27, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 6,685 |
| May 26, 2026 | 1.31 | 1.48 | 1.31 | 1.46 | 1.46 | 3.55% | 76,095 |
| May 22, 2026 | 1.42 | 1.42 | 1.34 | 1.41 | 1.41 | - | 61,539 |
| May 21, 2026 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -2.08% | 127,644 |
| May 20, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -3.36% | 87,938 |
| May 19, 2026 | 1.45 | 1.54 | 1.45 | 1.49 | 1.49 | -0.33% | 38,990 |
| May 18, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.34% | 23,699 |
| May 15, 2026 | 1.46 | 1.52 | 1.44 | 1.49 | 1.49 | 0.68% | 164,142 |
| May 14, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | - | 6,562 |
| May 13, 2026 | 1.38 | 1.54 | 1.38 | 1.48 | 1.48 | 0.68% | 51,152 |
| May 12, 2026 | 1.47 | 1.49 | 1.42 | 1.47 | 1.47 | - | 17,237 |
| May 11, 2026 | 1.49 | 1.49 | 1.40 | 1.47 | 1.47 | 0.68% | 48,863 |
| May 8, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | - | 7,713 |
| May 7, 2026 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | - | 13,333 |
| May 6, 2026 | 1.44 | 1.48 | 1.41 | 1.46 | 1.46 | - | 19,426 |