EDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.61	53.52	52.36	52.67	52.67	-1.20%	676,956
Mar 5, 2026	52.93	53.44	52.51	53.31	53.31	-1.08%	378,744
Mar 4, 2026	53.00	54.45	53.00	53.89	53.89	2.55%	733,261
Mar 3, 2026	52.12	52.58	50.19	52.55	52.55	-3.83%	875,128
Mar 2, 2026	53.23	54.72	53.11	54.64	54.64	-0.02%	419,722
Feb 27, 2026	55.46	55.87	54.47	54.65	54.65	-1.96%	630,211
Feb 26, 2026	55.88	56.19	54.32	55.74	55.74	-2.07%	1,042,915
Feb 25, 2026	58.60	59.30	56.66	56.92	56.92	-5.31%	1,202,700
Feb 24, 2026	59.60	60.64	59.37	60.11	60.11	0.94%	644,759
Feb 23, 2026	60.69	61.00	59.52	59.55	59.55	-1.16%	595,716
Feb 20, 2026	59.35	60.63	59.10	60.25	60.25	0.79%	653,080
Feb 19, 2026	59.50	59.97	58.57	59.78	59.78	0.32%	331,309
Feb 18, 2026	59.50	59.94	59.00	59.59	59.59	1.00%	379,674
Feb 17, 2026	58.83	59.54	58.45	59.00	59.00	0.51%	523,056
Feb 13, 2026	59.58	59.67	58.52	58.70	58.70	-2.56%	1,138,790
Feb 12, 2026	61.40	61.87	59.42	60.24	60.24	-1.65%	1,207,983
Feb 11, 2026	61.17	61.97	60.69	61.25	61.25	0.56%	914,861
Feb 10, 2026	59.90	61.52	59.51	60.91	60.91	1.42%	650,816
Feb 9, 2026	60.74	61.64	59.35	60.06	60.06	-4.24%	1,700,138
Feb 6, 2026	60.37	63.05	60.11	62.72	62.72	0.88%	906,723
Feb 5, 2026	61.71	62.49	60.75	62.17	62.17	-0.94%	1,485,434
Feb 4, 2026	64.75	64.97	62.14	62.76	62.76	-1.18%	2,118,213
Feb 3, 2026	62.51	63.80	61.82	63.51	63.51	2.30%	1,909,781
Feb 2, 2026	59.63	62.49	58.89	62.08	62.08	2.82%	1,973,769
Jan 30, 2026	61.45	61.62	59.31	60.38	60.38	1.55%	2,074,543
Jan 29, 2026	59.98	60.80	58.30	59.46	59.46	0.87%	2,109,743
Jan 28, 2026	61.04	63.78	57.42	58.95	58.95	5.32%	3,416,458
Jan 27, 2026	55.57	56.35	55.04	55.97	55.97	0.56%	733,406
Jan 26, 2026	56.94	57.32	55.56	55.66	55.66	-3.49%	434,397
Jan 23, 2026	56.88	58.15	56.87	57.67	57.67	2.20%	539,251
Jan 22, 2026	55.36	56.70	55.06	56.43	56.43	2.75%	931,211
Jan 21, 2026	55.20	55.81	54.54	54.92	54.92	1.48%	931,257
Jan 20, 2026	54.90	55.05	53.80	54.12	54.12	-1.94%	1,631,474
Jan 16, 2026	55.83	55.83	55.06	55.19	55.19	-0.97%	588,452
Jan 15, 2026	56.63	56.66	55.50	55.73	55.73	-1.71%	596,430
Jan 14, 2026	56.84	57.49	55.97	56.70	56.70	-1.75%	283,167
Jan 13, 2026	58.65	59.29	57.69	57.71	57.71	-3.38%	630,329
Jan 12, 2026	59.90	60.06	58.56	59.73	59.73	1.79%	1,164,189
Jan 9, 2026	59.06	59.15	57.69	58.68	58.68	-0.37%	775,756
Jan 8, 2026	58.00	59.06	57.36	58.90	58.90	3.64%	706,376
Jan 7, 2026	56.51	57.21	56.10	56.83	56.83	0.19%	415,397
Jan 6, 2026	57.27	58.16	56.60	56.72	56.72	-0.67%	944,860
Jan 5, 2026	56.67	57.25	55.85	57.10	57.10	-1.26%	650,225
Jan 2, 2026	57.50	58.39	57.17	57.83	57.83	5.09%	474,617
Dec 31, 2025	55.00	55.40	54.43	55.03	55.03	-1.03%	475,597
Dec 30, 2025	55.71	56.29	55.48	55.60	55.60	0.38%	478,654
Dec 29, 2025	55.22	55.48	54.15	55.39	55.39	-0.61%	376,283
Dec 26, 2025	55.97	55.98	55.28	55.73	55.73	-0.39%	261,771
Dec 24, 2025	56.30	56.47	55.28	55.95	55.95	-0.16%	327,835
Dec 23, 2025	55.81	56.08	55.41	56.04	56.04	0.34%	432,171
Dec 22, 2025	55.47	56.09	55.24	55.85	55.85	0.67%	572,111
Dec 19, 2025	55.45	55.92	55.10	55.48	55.48	0.23%	337,647
Dec 18, 2025	55.39	56.10	55.11	55.35	55.35	0.33%	592,875
Dec 17, 2025	55.10	56.26	54.90	55.17	55.17	0.73%	938,007
Dec 16, 2025	53.66	54.85	53.12	54.77	54.77	-0.63%	737,368
Dec 15, 2025	55.00	55.77	54.58	55.12	55.12	2.26%	762,627
Dec 12, 2025	53.85	54.98	53.66	53.90	53.90	2.12%	550,759
Dec 11, 2025	53.93	53.95	52.74	52.78	52.78	-1.66%	664,443
Dec 10, 2025	53.50	54.04	53.04	53.67	53.67	0.66%	854,509
Dec 9, 2025	53.60	53.67	52.90	53.32	53.32	-1.09%	1,069,110
Dec 8, 2025	52.73	53.91	52.48	53.91	53.91	2.43%	1,253,200
Dec 5, 2025	52.80	53.27	52.48	52.63	52.63	2.65%	1,440,942
Dec 4, 2025	51.42	51.45	50.98	51.27	51.27	0.31%	619,841
Dec 3, 2025	52.03	52.20	50.95	51.11	51.11	-3.33%	474,932
Dec 2, 2025	52.51	52.94	52.03	52.87	52.87	0.30%	369,643
Dec 1, 2025	53.25	54.31	52.68	52.71	52.71	3.07%	1,842,231
Nov 28, 2025	51.35	51.63	50.79	51.14	51.14	0.55%	685,986
Nov 26, 2025	50.53	51.80	50.53	50.86	50.86	0.39%	853,612
Nov 25, 2025	50.81	51.06	50.30	50.66	50.66	-0.28%	1,337,469
Nov 24, 2025	51.35	51.35	50.61	50.80	50.80	-1.65%	726,701
Nov 21, 2025	50.38	51.86	50.15	51.65	51.65	0.92%	683,099
Nov 20, 2025	52.79	52.79	51.18	51.18	51.18	-3.96%	1,343,904
Nov 19, 2025	52.93	53.43	52.50	53.29	53.29	-0.28%	435,164
Nov 18, 2025	51.53	53.68	51.50	53.44	53.44	1.58%	624,195
Nov 17, 2025	53.31	53.31	52.19	52.61	52.03	-1.24%	2,697,997
Nov 14, 2025	53.42	54.03	53.01	53.27	52.68	-1.61%	933,908
Nov 13, 2025	54.44	55.12	53.97	54.14	53.54	-1.40%	794,226
Nov 12, 2025	55.48	55.54	54.59	54.91	54.30	-1.12%	449,080
Nov 11, 2025	55.52	56.02	55.34	55.53	54.92	0.65%	622,329
Nov 10, 2025	55.25	55.76	54.85	55.17	54.56	1.32%	639,799
Nov 7, 2025	53.99	54.49	52.79	54.45	53.85	-1.45%	1,291,432
Nov 6, 2025	56.14	56.43	55.13	55.25	54.64	-1.07%	780,432
Nov 5, 2025	57.07	57.07	55.71	55.85	55.23	-3.34%	1,067,410
Nov 4, 2025	58.11	58.20	57.06	57.78	57.14	-2.08%	1,739,058
Nov 3, 2025	58.77	59.10	57.50	59.01	58.36	-0.94%	721,750
Oct 31, 2025	59.95	60.03	58.45	59.57	58.91	-0.82%	1,245,801
Oct 30, 2025	57.91	60.33	57.63	60.06	59.40	3.91%	2,107,256
Oct 29, 2025	59.53	59.53	57.53	57.80	57.16	-1.30%	1,559,118
Oct 28, 2025	58.01	59.12	55.00	58.56	57.91	-3.35%	1,895,378
Oct 27, 2025	61.18	61.56	59.31	60.59	59.92	0.82%	1,439,719
Oct 24, 2025	60.25	60.41	59.69	60.10	59.44	-0.12%	451,953
Oct 23, 2025	59.94	60.66	59.60	60.17	59.51	0.02%	634,404
Oct 22, 2025	59.29	60.32	59.29	60.16	59.50	-0.91%	1,002,804
Oct 21, 2025	58.64	61.21	58.22	60.71	60.04	4.67%	1,543,832
Oct 20, 2025	56.55	58.10	56.34	58.00	57.36	2.06%	824,775
Oct 17, 2025	55.57	57.04	55.14	56.83	56.20	2.49%	2,001,130
Oct 16, 2025	57.95	58.02	55.38	55.45	54.84	-5.10%	1,216,301
Oct 15, 2025	54.53	58.69	54.44	58.43	57.79	10.50%	2,570,625
Oct 14, 2025	51.93	53.26	51.32	52.88	52.30	0.36%	841,996
Oct 13, 2025	51.24	52.84	51.12	52.69	52.11	2.45%	1,068,089