Scholastic Corporation (SCHL)
NASDAQ: SCHL · Real-Time Price · USD
24.57
-0.11 (-0.45%)
Oct 25, 2024, 4:00 PM EDT - Market closed
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 |