Educational Development Corporation (EDUC)
NASDAQ: EDUC · Real-Time Price · USD
1.370
+0.010 (0.74%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Educational Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 56,114 |
| Aug 27, 2026 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | - | 28,529 |
| Aug 26, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | - | 98,562 |
| Aug 25, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -0.37% | 76,447 |
| Aug 24, 2026 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | -0.36% | 66,571 |
| Aug 21, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 27,809 |
| Aug 20, 2026 | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | -1.45% | 189,486 |
| Aug 19, 2026 | 1.37 | 1.38 | 1.34 | 1.38 | 1.38 | 0.73% | 90,040 |
| Aug 18, 2026 | 1.38 | 1.38 | 1.33 | 1.37 | 1.37 | -0.72% | 199,318 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | - | 93,697 |
| Aug 14, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 102,753 |
| Aug 13, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 86,282 |
| Aug 12, 2026 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 179,184 |
| Aug 11, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | 0.72% | 67,630 |
| Aug 10, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | - | 51,094 |
| 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 |