Educational Development Corporation (EDUC)
NASDAQ: EDUC · Real-Time Price · USD
1.390
+0.010 (0.72%)
At close: Aug 7, 2026, 4:00 PM EDT
1.420
+0.030 (2.16%)
After-hours: Aug 7, 2026, 4:17 PM EDT
Educational Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.38 | 1.43 | 1.36 | 1.39 | 1.39 | 0.72% | 152,706 |
| Aug 6, 2026 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | - | 164,110 |
| Aug 5, 2026 | 1.40 | 1.43 | 1.37 | 1.38 | 1.38 | -0.72% | 118,484 |
| Aug 4, 2026 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 70,931 |
| Aug 3, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | - | 61,636 |
| Jul 31, 2026 | 1.39 | 1.42 | 1.34 | 1.38 | 1.38 | -0.72% | 273,593 |
| Jul 30, 2026 | 1.39 | 1.48 | 1.37 | 1.39 | 1.39 | - | 281,153 |
| Jul 29, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 20,227 |
| Jul 28, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | -1.04% | 129,958 |
| Jul 27, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -0.34% | 211,791 |
| Jul 24, 2026 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | - | 41,067 |
| Jul 23, 2026 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | - | 66,828 |
| Jul 22, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | - | 307,031 |
| Jul 21, 2026 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 580,656 |
| Jul 20, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -0.68% | 329,602 |
| 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 |