Scholastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	25.12	25.14	24.62	24.68	24.68	-1.67%	200,161
Oct 23, 2024	24.68	25.12	24.50	25.10	25.10	1.58%	179,348
Oct 22, 2024	25.54	25.71	24.62	24.71	24.71	-3.21%	141,603
Oct 21, 2024	26.15	26.40	25.49	25.53	25.53	-2.37%	207,520
Oct 18, 2024	26.58	26.71	26.13	26.15	26.15	-1.32%	134,754
Oct 17, 2024	26.83	26.89	26.27	26.50	26.50	-1.19%	206,740
Oct 16, 2024	26.78	27.42	26.78	26.82	26.82	0.22%	179,424
Oct 15, 2024	26.72	27.21	26.72	26.76	26.76	0.19%	229,986
Oct 14, 2024	27.03	27.14	26.67	26.71	26.71	-1.29%	145,058
Oct 11, 2024	27.13	27.67	27.04	27.06	27.06	-0.51%	142,402
Oct 10, 2024	27.45	27.57	27.00	27.20	27.20	-1.98%	239,623
Oct 9, 2024	26.60	28.12	26.60	27.75	27.75	4.52%	295,156
Oct 8, 2024	26.15	26.61	26.01	26.55	26.55	2.08%	242,036
Oct 7, 2024	27.04	27.13	25.91	26.01	26.01	-4.23%	374,676
Oct 4, 2024	25.67	27.20	25.67	27.16	27.16	6.30%	369,695
Oct 3, 2024	27.60	27.60	25.54	25.55	25.55	-8.23%	380,314
Oct 2, 2024	29.65	29.66	27.35	27.84	27.84	-7.05%	329,925
Oct 1, 2024	31.74	31.74	29.92	29.95	29.95	-6.44%	196,623
Sep 30, 2024	31.49	32.39	31.42	32.01	32.01	-0.09%	320,076
Sep 27, 2024	32.81	34.18	31.66	32.04	32.04	6.16%	450,776
Sep 26, 2024	29.80	30.31	29.72	30.18	30.18	1.72%	291,134
Sep 25, 2024	30.46	30.46	29.65	29.67	29.67	-2.01%	209,690
Sep 24, 2024	31.35	31.50	30.23	30.28	30.28	-3.26%	217,315
Sep 23, 2024	31.51	31.56	30.95	31.30	31.30	-0.32%	193,538
Sep 20, 2024	31.84	31.92	31.27	31.40	31.40	-1.91%	884,999
Sep 19, 2024	32.27	32.27	31.60	32.01	32.01	1.27%	144,877
Sep 18, 2024	31.71	32.28	31.48	31.61	31.61	0.03%	127,130
Sep 17, 2024	31.90	32.31	31.59	31.60	31.60	0.13%	107,427
Sep 16, 2024	31.55	31.56	31.06	31.56	31.56	0.22%	91,621
Sep 13, 2024	31.44	31.75	31.25	31.49	31.49	1.32%	105,376
Sep 12, 2024	30.78	31.08	30.50	31.08	31.08	1.50%	111,291
Sep 11, 2024	30.61	30.66	30.04	30.62	30.62	-0.49%	104,081
Sep 10, 2024	30.34	30.93	30.06	30.77	30.77	1.48%	142,584
Sep 9, 2024	31.06	31.23	30.31	30.32	30.32	-2.35%	197,927
Sep 6, 2024	31.69	31.69	30.91	31.05	31.05	-1.68%	136,555
Sep 5, 2024	31.30	31.87	31.06	31.58	31.58	1.48%	165,448
Sep 4, 2024	31.26	31.75	31.04	31.12	31.12	-0.32%	111,184
Sep 3, 2024	31.55	31.55	30.90	31.22	31.22	-2.07%	116,971
Aug 30, 2024	31.80	31.96	31.29	31.88	31.88	0.31%	141,365
Aug 29, 2024	31.86	32.01	31.58	31.78	31.58	0.57%	89,370
Aug 28, 2024	31.50	31.65	31.22	31.60	31.40	0.03%	109,545
Aug 27, 2024	31.57	31.80	31.27	31.59	31.39	-0.09%	95,750
Aug 26, 2024	31.90	31.97	31.41	31.62	31.42	0.16%	122,085
Aug 23, 2024	31.17	32.05	31.16	31.57	31.37	2.23%	123,846
Aug 22, 2024	31.22	31.32	30.74	30.88	30.69	-0.80%	72,395
Aug 21, 2024	30.79	31.21	30.51	31.13	30.94	1.87%	106,626
Aug 20, 2024	31.24	31.24	30.55	30.56	30.37	-2.49%	78,639
Aug 19, 2024	31.12	31.56	31.00	31.34	31.15	1.36%	121,968
Aug 16, 2024	31.41	31.60	30.81	30.92	30.73	-1.40%	100,821
Aug 15, 2024	31.27	31.49	31.08	31.36	31.16	2.18%	115,348
Aug 14, 2024	30.79	30.79	30.34	30.69	30.50	0.33%	111,889
Aug 13, 2024	29.39	30.61	29.00	30.59	30.40	5.12%	178,317
Aug 12, 2024	29.98	29.98	28.83	29.10	28.92	-3.23%	191,763
Aug 9, 2024	29.59	30.13	29.34	30.07	29.88	1.45%	125,124
Aug 8, 2024	29.60	29.85	29.49	29.64	29.46	1.13%	120,450
Aug 7, 2024	29.56	30.00	29.24	29.31	29.13	0.51%	161,847
Aug 6, 2024	28.76	29.39	28.47	29.16	28.98	1.78%	159,244
Aug 5, 2024	29.47	29.47	28.52	28.65	28.47	-5.51%	180,106
Aug 2, 2024	29.76	30.64	29.73	30.32	30.13	0.13%	152,618
Aug 1, 2024	31.47	31.53	29.97	30.28	30.09	-3.35%	163,986
Jul 31, 2024	30.84	32.10	30.76	31.33	31.14	1.99%	195,873
Jul 30, 2024	31.36	31.50	30.71	30.72	30.53	-1.73%	143,202
Jul 29, 2024	31.19	31.51	30.25	31.26	31.07	-1.01%	192,099
Jul 26, 2024	31.98	32.20	31.18	31.58	31.38	2.10%	239,673
Jul 25, 2024	30.90	31.79	30.73	30.93	30.74	0.68%	179,487
Jul 24, 2024	31.00	31.13	30.52	30.72	30.53	-1.60%	246,471
Jul 23, 2024	29.50	31.24	29.29	31.22	31.03	5.01%	569,099
Jul 22, 2024	29.40	30.12	28.65	29.73	29.55	1.47%	496,438
Jul 19, 2024	31.29	32.90	28.64	29.30	29.12	-19.86%	816,691
Jul 18, 2024	37.68	38.77	36.02	36.56	36.33	-3.71%	222,235
Jul 17, 2024	37.71	38.60	37.71	37.97	37.73	-0.11%	234,271
Jul 16, 2024	37.90	38.49	37.21	38.01	37.77	1.17%	193,703
Jul 15, 2024	37.38	37.82	37.20	37.57	37.34	1.46%	135,777
Jul 12, 2024	36.67	37.14	36.55	37.03	36.80	1.73%	173,247
Jul 11, 2024	35.67	36.49	35.50	36.40	36.17	3.70%	128,553
Jul 10, 2024	35.47	35.86	34.98	35.10	34.88	-1.02%	74,544
Jul 9, 2024	35.43	35.74	35.23	35.46	35.24	0.42%	115,027
Jul 8, 2024	35.14	35.46	34.99	35.31	35.09	1.32%	190,548
Jul 5, 2024	34.79	35.01	34.44	34.85	34.63	-0.29%	114,177
Jul 3, 2024	35.26	35.26	34.80	34.95	34.73	-0.96%	46,776
Jul 2, 2024	35.30	35.63	35.24	35.29	35.07	0.09%	106,650
Jul 1, 2024	35.54	35.77	35.16	35.26	35.04	-0.59%	111,353
Jun 28, 2024	35.27	35.71	34.87	35.47	35.25	0.88%	478,919
Jun 27, 2024	35.14	35.27	34.80	35.16	34.94	0.06%	89,397
Jun 26, 2024	34.90	35.16	34.57	35.14	34.92	0.57%	158,187
Jun 25, 2024	35.01	35.10	34.56	34.94	34.72	-0.65%	118,064
Jun 24, 2024	35.13	35.60	35.00	35.17	34.95	-0.11%	183,917
Jun 21, 2024	34.78	35.67	34.75	35.21	34.99	1.85%	851,826
Jun 20, 2024	34.50	34.86	34.28	34.57	34.35	-0.37%	151,686
Jun 18, 2024	34.70	34.76	34.48	34.70	34.48	0.41%	194,892
Jun 17, 2024	34.22	34.64	33.75	34.56	34.35	0.91%	189,860
Jun 14, 2024	33.72	34.33	33.29	34.25	34.04	1.27%	191,339
Jun 13, 2024	34.67	34.67	33.68	33.82	33.61	-2.45%	172,917
Jun 12, 2024	34.82	35.20	34.40	34.67	34.45	1.67%	156,565
Jun 11, 2024	34.13	34.14	33.69	34.10	33.89	-0.53%	151,357
Jun 10, 2024	34.42	34.42	33.78	34.28	34.07	-1.30%	183,364
Jun 7, 2024	34.41	34.91	34.38	34.73	34.51	0.29%	97,915
Jun 6, 2024	34.67	34.91	34.45	34.63	34.41	-0.63%	117,497
Jun 5, 2024	35.28	35.35	34.72	34.85	34.63	-1.22%	143,077
Jun 4, 2024	35.62	35.79	35.05	35.28	35.06	-1.09%	129,132