Educational Development Corporation (EDUC)
NASDAQ: EDUC · Real-Time Price · USD
1.364
-0.006 (-0.44%)
At close: Apr 20, 2026, 4:00 PM EDT
1.370
+0.006 (0.44%)
After-hours: Apr 20, 2026, 4:04 PM EDT
Educational Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | - | 52,440 |
| Apr 17, 2026 | 1.36 | 1.43 | 1.36 | 1.37 | 1.37 | - | 157,487 |
| Apr 16, 2026 | 1.35 | 1.38 | 1.32 | 1.37 | 1.37 | 1.48% | 131,837 |
| Apr 15, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | - | 5,027 |
| Apr 14, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | - | 15,317 |
| Apr 13, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 23,610 |
| Apr 10, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 10,439 |
| Apr 9, 2026 | 1.32 | 1.38 | 1.32 | 1.33 | 1.33 | 3.10% | 21,317 |
| Apr 8, 2026 | 1.28 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 9,649 |
| Apr 7, 2026 | 1.23 | 1.33 | 1.23 | 1.32 | 1.32 | 2.33% | 10,531 |
| Apr 6, 2026 | 1.31 | 1.36 | 1.25 | 1.29 | 1.29 | -0.77% | 9,896 |
| Apr 2, 2026 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 0.78% | 7,786 |
| Apr 1, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 2.38% | 12,924 |
| Mar 31, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 40,005 |
| Mar 30, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 5,789 |
| Mar 27, 2026 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | -2.31% | 5,330 |
| Mar 26, 2026 | 1.32 | 1.38 | 1.29 | 1.30 | 1.30 | -1.52% | 5,039 |
| Mar 25, 2026 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 4,322 |
| Mar 24, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | - | 6,303 |
| Mar 23, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | 3.17% | 15,526 |
| Mar 20, 2026 | 1.35 | 1.36 | 1.26 | 1.26 | 1.26 | -6.80% | 54,138 |
| Mar 19, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.59% | 2,893 |
| Mar 18, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | - | 3,652 |
| Mar 17, 2026 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | 0.52% | 27,349 |
| Mar 16, 2026 | 1.35 | 1.37 | 1.31 | 1.35 | 1.35 | 0.07% | 23,552 |
| Mar 13, 2026 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | -1.31% | 29,126 |
| Mar 12, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | 1.48% | 4,458 |
| Mar 11, 2026 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | - | 4,882 |
| Mar 10, 2026 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 1.89% | 36,932 |
| Mar 9, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | -0.38% | 7,233 |
| Mar 6, 2026 | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | 0.76% | 118,751 |
| Mar 5, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | - | 5,854 |
| Mar 4, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 4,725 |
| Mar 3, 2026 | 1.34 | 1.39 | 1.30 | 1.31 | 1.31 | -3.68% | 89,172 |
| Mar 2, 2026 | 1.32 | 1.41 | 1.28 | 1.36 | 1.36 | -0.07% | 9,494 |
| Feb 27, 2026 | 1.41 | 1.41 | 1.31 | 1.36 | 1.36 | -4.15% | 18,391 |
| Feb 26, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | - | 4,987 |
| Feb 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.79% | 867 |
| Feb 24, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.09% | 2,889 |
| Feb 23, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 2,452 |
| Feb 20, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 5,481 |
| Feb 19, 2026 | 1.40 | 1.44 | 1.37 | 1.38 | 1.38 | -1.43% | 27,809 |
| Feb 18, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.67% | 5,178 |
| Feb 17, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | -3.03% | 9,346 |
| Feb 13, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 2.90% | 2,385 |
| Feb 12, 2026 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -2.13% | 7,127 |
| Feb 11, 2026 | 1.40 | 1.45 | 1.38 | 1.41 | 1.41 | -0.70% | 5,958 |
| Feb 10, 2026 | 1.34 | 1.45 | 1.34 | 1.42 | 1.42 | 1.43% | 40,000 |
| Feb 9, 2026 | 1.32 | 1.44 | 1.32 | 1.40 | 1.40 | 3.70% | 38,678 |
| Feb 6, 2026 | 1.30 | 1.39 | 1.29 | 1.35 | 1.35 | 3.05% | 42,543 |