New Oriental Education & Technology Group Inc. (EDU)

NYSE: EDU · Real-Time Price · USD

53.32

+1.02 (1.95%)

At close: Apr 28, 2026, 4:00 PM EDT

53.32

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

EDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.70	53.69	52.07	53.37	-	2.05%	980,258
Apr 27, 2026	51.73	52.57	51.14	52.30	52.30	1.16%	1,222,823
Apr 24, 2026	52.09	52.34	51.63	51.70	51.70	0.47%	655,748
Apr 23, 2026	53.74	53.74	51.13	51.46	51.46	-5.97%	1,355,677
Apr 22, 2026	56.19	57.01	53.73	54.73	54.73	-2.89%	1,146,103
Apr 21, 2026	57.99	57.99	56.03	56.36	56.36	-3.66%	720,459
Apr 20, 2026	58.73	58.73	57.55	58.50	58.50	-1.23%	950,193
Apr 17, 2026	58.77	59.83	58.45	59.23	59.23	1.54%	394,379
Apr 16, 2026	56.88	58.66	56.31	58.33	58.33	5.16%	942,003
Apr 15, 2026	54.29	55.67	52.84	55.47	55.47	-1.75%	2,153,278
Apr 14, 2026	57.00	57.08	56.26	56.46	56.46	-0.44%	1,271,481
Apr 13, 2026	56.34	57.30	55.39	56.71	56.71	-0.32%	480,144
Apr 10, 2026	57.38	57.99	56.62	56.89	56.89	-0.54%	1,066,946
Apr 9, 2026	57.96	58.68	57.14	57.20	57.20	-0.24%	756,478
Apr 8, 2026	57.81	58.66	57.17	57.34	57.34	2.08%	530,991
Apr 7, 2026	56.28	56.41	55.49	56.17	56.17	-0.57%	419,575
Apr 6, 2026	56.47	56.72	56.09	56.49	56.49	0.12%	321,808
Apr 2, 2026	56.78	57.16	56.03	56.42	56.42	-0.83%	554,351
Apr 1, 2026	57.26	57.74	56.89	56.89	56.89	0.46%	647,107
Mar 31, 2026	55.07	56.75	54.72	56.63	56.63	3.55%	921,878
Mar 30, 2026	54.33	55.26	54.07	54.69	54.69	0.39%	403,114
Mar 27, 2026	55.45	55.75	54.43	54.48	54.48	-2.31%	324,324
Mar 26, 2026	55.49	56.21	55.21	55.77	55.77	-1.27%	422,690
Mar 25, 2026	55.69	56.66	55.65	56.49	56.49	2.17%	317,730
Mar 24, 2026	55.13	55.90	54.25	55.29	55.29	0.45%	569,784
Mar 23, 2026	54.45	55.45	53.78	55.04	55.04	0.11%	1,215,498
Mar 20, 2026	56.03	56.86	54.95	54.98	54.98	-3.32%	743,498
Mar 19, 2026	56.99	57.31	55.25	56.87	56.87	0.58%	862,306
Mar 18, 2026	56.99	58.19	56.48	56.54	56.54	3.44%	1,473,149
Mar 17, 2026	53.85	54.77	53.81	54.66	54.66	0.66%	1,026,205
Mar 16, 2026	54.19	54.71	53.92	54.30	54.30	0.80%	521,331
Mar 13, 2026	53.26	54.09	53.25	53.87	53.87	0.73%	372,542
Mar 12, 2026	53.69	53.96	53.25	53.48	53.48	-0.61%	371,051
Mar 11, 2026	53.34	53.89	52.57	53.81	53.81	1.32%	564,202
Mar 10, 2026	53.18	53.78	52.47	53.11	53.11	-0.11%	681,018
Mar 9, 2026	53.53	53.61	51.75	53.17	53.17	0.95%	813,406
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