Scholastic Corporation (SCHL)
NASDAQ: SCHL · Real-Time Price · USD
26.02
+1.24 (5.00%)
At close: Sep 5, 2025, 4:00 PM
26.06
+0.04 (0.15%)
After-hours: Sep 5, 2025, 4:42 PM EDT
Scholastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.88 | 26.36 | 24.88 | 26.06 | 26.06 | 5.17% | 265,688 |
| Sep 4, 2025 | 25.05 | 25.13 | 24.38 | 24.78 | 24.78 | -1.08% | 178,285 |
| Sep 3, 2025 | 26.56 | 27.19 | 24.96 | 25.05 | 25.05 | -0.91% | 254,131 |
| Sep 2, 2025 | 25.16 | 25.51 | 24.98 | 25.28 | 25.28 | -1.48% | 168,116 |
| Aug 29, 2025 | 25.99 | 26.17 | 25.47 | 25.66 | 25.66 | -1.87% | 175,957 |
| Aug 28, 2025 | 26.07 | 26.24 | 25.72 | 26.15 | 25.95 | 1.08% | 251,361 |
| Aug 27, 2025 | 25.51 | 25.88 | 25.42 | 25.87 | 25.67 | 1.33% | 144,494 |
| Aug 26, 2025 | 25.87 | 26.12 | 25.30 | 25.53 | 25.33 | -1.31% | 273,946 |
| Aug 25, 2025 | 25.25 | 26.39 | 25.07 | 25.87 | 25.67 | 1.81% | 353,011 |
| Aug 22, 2025 | 24.76 | 25.45 | 24.71 | 25.41 | 25.21 | 3.17% | 166,003 |
| Aug 21, 2025 | 25.06 | 25.49 | 24.53 | 24.63 | 24.44 | -2.53% | 197,610 |
| Aug 20, 2025 | 25.22 | 25.62 | 25.11 | 25.27 | 25.08 | 0.20% | 251,042 |
| Aug 19, 2025 | 26.02 | 26.29 | 25.15 | 25.22 | 25.03 | -2.55% | 170,331 |
| Aug 18, 2025 | 26.07 | 26.25 | 25.81 | 25.88 | 25.68 | -0.27% | 156,453 |
| Aug 15, 2025 | 26.24 | 26.24 | 25.82 | 25.95 | 25.75 | -0.54% | 232,451 |
| Aug 14, 2025 | 25.99 | 26.22 | 25.67 | 26.09 | 25.89 | -0.99% | 250,327 |
| Aug 13, 2025 | 25.35 | 26.47 | 25.29 | 26.35 | 26.15 | 4.56% | 303,404 |
| Aug 12, 2025 | 24.47 | 25.73 | 24.47 | 25.20 | 25.01 | 3.41% | 280,064 |
| Aug 11, 2025 | 24.77 | 25.14 | 24.16 | 24.37 | 24.18 | -0.65% | 257,298 |
| Aug 8, 2025 | 24.67 | 24.68 | 24.22 | 24.53 | 24.34 | -0.49% | 175,700 |
| Aug 7, 2025 | 24.92 | 24.92 | 24.08 | 24.65 | 24.46 | -1.00% | 204,083 |
| Aug 6, 2025 | 25.47 | 25.47 | 24.71 | 24.90 | 24.71 | -1.39% | 222,308 |
| Aug 5, 2025 | 25.82 | 25.82 | 24.95 | 25.25 | 25.06 | -1.52% | 324,971 |
| Aug 4, 2025 | 24.99 | 25.99 | 24.75 | 25.64 | 25.44 | 2.77% | 312,554 |
| Aug 1, 2025 | 24.52 | 25.06 | 24.21 | 24.95 | 24.76 | 1.13% | 370,656 |
| Jul 31, 2025 | 24.14 | 24.89 | 24.05 | 24.67 | 24.48 | 1.19% | 400,277 |
| Jul 30, 2025 | 25.60 | 25.71 | 24.27 | 24.38 | 24.19 | -4.13% | 492,831 |
| Jul 29, 2025 | 26.22 | 26.61 | 25.14 | 25.43 | 25.23 | -3.01% | 496,096 |
| Jul 28, 2025 | 26.53 | 26.74 | 24.99 | 26.22 | 26.02 | -1.80% | 586,739 |
| Jul 25, 2025 | 24.78 | 27.03 | 23.80 | 26.70 | 26.49 | 23.90% | 1,164,403 |
| Jul 24, 2025 | 22.45 | 22.45 | 21.35 | 21.55 | 21.38 | -4.56% | 331,252 |
| Jul 23, 2025 | 22.04 | 22.65 | 21.68 | 22.58 | 22.41 | 3.44% | 243,079 |
| Jul 22, 2025 | 21.61 | 22.25 | 21.55 | 21.83 | 21.66 | 1.77% | 208,637 |
| Jul 21, 2025 | 21.38 | 21.68 | 21.34 | 21.45 | 21.28 | 0.61% | 131,106 |
| Jul 18, 2025 | 21.44 | 21.48 | 21.18 | 21.32 | 21.16 | -0.37% | 221,559 |
| Jul 17, 2025 | 21.17 | 21.73 | 21.00 | 21.40 | 21.23 | 1.76% | 249,464 |
| Jul 16, 2025 | 21.36 | 21.43 | 20.60 | 21.03 | 20.87 | -0.66% | 165,718 |
| Jul 15, 2025 | 21.71 | 21.94 | 21.14 | 21.17 | 21.01 | -2.26% | 258,165 |
| Jul 14, 2025 | 21.40 | 21.72 | 20.94 | 21.66 | 21.49 | 0.98% | 167,356 |
| Jul 11, 2025 | 22.06 | 22.06 | 21.44 | 21.45 | 21.28 | -3.07% | 219,083 |
| Jul 10, 2025 | 21.78 | 22.24 | 21.66 | 22.13 | 21.96 | 1.61% | 178,973 |
| Jul 9, 2025 | 21.43 | 21.93 | 21.32 | 21.78 | 21.61 | 1.82% | 291,399 |
| Jul 8, 2025 | 21.43 | 21.68 | 21.30 | 21.39 | 21.23 | 0.19% | 134,087 |
| Jul 7, 2025 | 21.50 | 21.69 | 21.18 | 21.35 | 21.19 | -1.29% | 197,855 |
| Jul 3, 2025 | 21.89 | 22.13 | 21.47 | 21.63 | 21.46 | -1.37% | 98,987 |
| Jul 2, 2025 | 21.71 | 22.18 | 21.30 | 21.93 | 21.76 | 1.01% | 208,597 |
| Jul 1, 2025 | 20.95 | 21.87 | 20.89 | 21.71 | 21.54 | 3.48% | 228,388 |
| Jun 30, 2025 | 21.32 | 21.53 | 20.95 | 20.98 | 20.82 | -1.36% | 190,514 |
| Jun 27, 2025 | 21.38 | 21.56 | 20.97 | 21.27 | 21.11 | 0.05% | 408,254 |
| Jun 26, 2025 | 21.34 | 22.41 | 20.61 | 21.26 | 21.10 | -0.23% | 383,433 |