Educational Development Corporation (EDUC)
NASDAQ: EDUC · Real-Time Price · USD
1.520
-0.010 (-0.65%)
Jun 24, 2026, 4:00 PM EDT - Market closed
Educational Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | - | 17,050 |
| May 4, 2026 | 1.50 | 1.50 | 1.39 | 1.46 | 1.46 | 3.55% | 28,982 |
| May 1, 2026 | 1.39 | 1.46 | 1.30 | 1.41 | 1.41 | 0.71% | 13,947 |
| Apr 30, 2026 | 1.44 | 1.44 | 1.34 | 1.40 | 1.40 | -2.10% | 287,267 |
| Apr 29, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | - | 8,871 |
| Apr 28, 2026 | 1.42 | 1.47 | 1.39 | 1.43 | 1.43 | 0.70% | 6,016 |
| Apr 27, 2026 | 1.41 | 1.48 | 1.37 | 1.42 | 1.42 | - | 158,971 |
| Apr 24, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | 6,683 |
| Apr 23, 2026 | 1.41 | 1.43 | 1.36 | 1.40 | 1.40 | 0.72% | 12,868 |
| Apr 22, 2026 | 1.39 | 1.42 | 1.36 | 1.39 | 1.39 | 0.36% | 11,218 |
| Apr 21, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 1.09% | 4,867 |
| 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 | - | 5,157 |
| Apr 14, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | - | 15,317 |