Skip to main content
Scholastic Corporation (SCHL)
NASDAQ: SCHL · Real-Time Price · USD
25.46
+0.16 (0.63%)
Nov 22, 2024, 4:00 PM EST - Market closed

Scholastic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.3425.6625.2725.4625.460.63%234,162
Nov 21, 202424.8225.3324.4925.3025.302.02%151,645
Nov 20, 202424.1424.8123.9324.8024.802.18%127,383
Nov 19, 202424.5724.8423.9824.2724.27-2.49%131,189
Nov 18, 202424.5725.3724.5724.8924.890.89%186,185
Nov 15, 202425.5825.5824.6224.6724.67-2.91%178,521
Nov 14, 202426.0826.2125.0325.4125.41-2.57%200,309
Nov 13, 202426.8727.1325.9926.0826.08-2.76%586,274
Nov 12, 202426.4427.2426.2226.8226.820.68%314,481
Nov 11, 202426.4926.8226.3326.6426.641.80%234,217
Nov 8, 202426.3926.4425.6826.1726.17-0.98%203,431
Nov 7, 202425.8926.5725.6626.4326.431.81%314,296
Nov 6, 202425.3526.2625.1125.9625.966.79%280,095
Nov 5, 202423.6924.5223.6924.3124.312.19%242,382
Nov 4, 202424.6224.7723.7723.7923.79-3.45%220,768
Nov 1, 202424.8024.9024.4724.6424.64-0.77%159,319
Oct 31, 202425.2625.2624.7324.8324.83-2.05%158,318
Oct 30, 202425.1925.7425.1925.3525.150.20%205,708
Oct 29, 202424.8625.3824.7125.3025.101.12%152,346
Oct 28, 202424.7825.3624.7825.0224.821.83%139,853
Oct 25, 202424.8325.0324.4924.5724.37-0.45%177,531
Oct 24, 202425.1225.1424.6224.6824.48-1.67%200,161
Oct 23, 202424.6825.1224.5025.1024.901.58%179,348
Oct 22, 202425.5425.7124.6224.7124.51-3.21%141,603
Oct 21, 202426.1526.4025.4925.5325.33-2.37%207,520
Oct 18, 202426.5826.7126.1326.1525.94-1.32%134,754
Oct 17, 202426.8326.8926.2726.5026.29-1.19%206,740
Oct 16, 202426.7827.4226.7826.8226.610.22%179,424
Oct 15, 202426.7227.2126.7226.7626.550.19%229,986
Oct 14, 202427.0327.1426.6726.7126.50-1.29%145,058
Oct 11, 202427.1327.6727.0427.0626.84-0.51%142,402
Oct 10, 202427.4527.5727.0027.2026.98-1.98%239,623
Oct 9, 202426.6028.1226.6027.7527.534.52%295,156
Oct 8, 202426.1526.6126.0126.5526.342.08%242,036
Oct 7, 202427.0427.1325.9126.0125.80-4.23%374,676
Oct 4, 202425.6727.2025.6727.1626.946.30%369,695
Oct 3, 202427.6027.6025.5425.5525.35-8.23%380,314
Oct 2, 202429.6529.6627.3527.8427.62-7.05%329,925
Oct 1, 202431.7431.7429.9229.9529.71-6.44%196,623
Sep 30, 202431.4932.3931.4232.0131.75-0.09%320,076
Sep 27, 202432.8134.1831.6632.0431.786.16%450,776
Sep 26, 202429.8030.3129.7230.1829.941.72%291,134
Sep 25, 202430.4630.4629.6529.6729.43-2.01%209,690
Sep 24, 202431.3531.5030.2330.2830.04-3.26%217,315
Sep 23, 202431.5131.5630.9531.3031.05-0.32%193,538
Sep 20, 202431.8431.9231.2731.4031.15-1.91%884,999
Sep 19, 202432.2732.2731.6032.0131.751.27%144,877
Sep 18, 202431.7132.2831.4831.6131.360.03%127,130
Sep 17, 202431.9032.3131.5931.6031.350.13%107,427
Sep 16, 202431.5531.5631.0631.5631.310.22%91,621
Sep 13, 202431.4431.7531.2531.4931.241.32%105,376
Sep 12, 202430.7831.0830.5031.0830.831.50%111,291
Sep 11, 202430.6130.6630.0430.6230.38-0.49%104,081
Sep 10, 202430.3430.9330.0630.7730.521.48%142,584
Sep 9, 202431.0631.2330.3130.3230.08-2.35%197,927
Sep 6, 202431.6931.6930.9131.0530.80-1.68%136,555
Sep 5, 202431.3031.8731.0631.5831.331.48%165,448
Sep 4, 202431.2631.7531.0431.1230.87-0.32%111,184
Sep 3, 202431.5531.5530.9031.2230.97-2.07%116,971
Aug 30, 202431.8031.9631.2931.8831.630.31%141,365
Aug 29, 202431.8632.0131.5831.7831.330.57%89,370
Aug 28, 202431.5031.6531.2231.6031.150.03%109,545
Aug 27, 202431.5731.8031.2731.5931.14-0.09%95,750
Aug 26, 202431.9031.9731.4131.6231.170.16%122,085
Aug 23, 202431.1732.0531.1631.5731.122.23%123,846
Aug 22, 202431.2231.3230.7430.8830.44-0.80%72,395
Aug 21, 202430.7931.2130.5131.1330.691.87%106,626
Aug 20, 202431.2431.2430.5530.5630.13-2.49%78,639
Aug 19, 202431.1231.5631.0031.3430.901.36%121,968
Aug 16, 202431.4131.6030.8130.9230.48-1.40%100,821
Aug 15, 202431.2731.4931.0831.3630.922.18%115,348
Aug 14, 202430.7930.7930.3430.6930.260.33%111,889
Aug 13, 202429.3930.6129.0030.5930.165.12%178,317
Aug 12, 202429.9829.9828.8329.1028.69-3.23%191,763
Aug 9, 202429.5930.1329.3430.0729.641.45%125,124
Aug 8, 202429.6029.8529.4929.6429.221.13%120,450
Aug 7, 202429.5630.0029.2429.3128.900.51%161,847
Aug 6, 202428.7629.3928.4729.1628.751.78%159,244
Aug 5, 202429.4729.4728.5228.6528.24-5.51%180,106
Aug 2, 202429.7630.6429.7330.3229.890.13%152,618
Aug 1, 202431.4731.5329.9730.2829.85-3.35%163,986
Jul 31, 202430.8432.1030.7631.3330.891.99%195,873
Jul 30, 202431.3631.5030.7130.7230.29-1.73%143,202
Jul 29, 202431.1931.5130.2531.2630.82-1.01%192,099
Jul 26, 202431.9832.2031.1831.5831.132.10%239,673
Jul 25, 202430.9031.7930.7330.9330.490.68%179,487
Jul 24, 202431.0031.1330.5230.7230.29-1.60%246,471
Jul 23, 202429.5031.2429.2931.2230.785.01%569,099
Jul 22, 202429.4030.1228.6529.7329.311.47%496,438
Jul 19, 202431.2932.9028.6429.3028.89-19.86%816,691
Jul 18, 202437.6838.7736.0236.5636.04-3.71%222,235
Jul 17, 202437.7138.6037.7137.9737.43-0.11%234,271
Jul 16, 202437.9038.4937.2138.0137.471.17%193,703
Jul 15, 202437.3837.8237.2037.5737.041.46%135,777
Jul 12, 202436.6737.1436.5537.0336.511.73%173,247
Jul 11, 202435.6736.4935.5036.4035.883.70%128,553
Jul 10, 202435.4735.8634.9835.1034.60-1.02%74,544
Jul 9, 202435.4335.7435.2335.4634.960.42%115,027
Jul 8, 202435.1435.4634.9935.3134.811.32%190,548
Jul 5, 202434.7935.0134.4434.8534.36-0.29%114,177