Educational Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	12,889
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	-	16,183
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
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%	40,075
Mar 30, 2026	1.27	1.28	1.26	1.27	1.27	-	5,790
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%	5,043
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	-	6,403
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%	27,399
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%	29,383
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	-	4,892
Mar 10, 2026	1.33	1.37	1.32	1.35	1.35	1.89%	36,939
Mar 9, 2026	1.29	1.33	1.29	1.33	1.33	-0.38%	7,234
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