EDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.68	46.43	44.63	46.34	46.34	4.28%	619,867
Jun 25, 2026	44.45	45.15	44.25	44.44	44.44	-1.18%	449,527
Jun 24, 2026	44.77	45.60	44.45	44.97	44.97	-0.16%	469,500
Jun 23, 2026	44.65	45.63	44.55	45.04	45.04	-0.49%	497,933
Jun 22, 2026	44.72	45.56	44.56	45.26	45.26	0.53%	501,426
Jun 18, 2026	45.18	45.35	44.86	45.02	45.02	-1.60%	246,484
Jun 17, 2026	46.30	46.59	45.56	45.75	45.75	-1.68%	420,095
Jun 16, 2026	45.89	46.70	45.17	46.53	46.53	-1.13%	620,936
Jun 15, 2026	46.79	47.69	46.75	47.06	47.06	0.84%	376,957
Jun 12, 2026	47.13	47.35	46.24	46.67	46.67	3.25%	438,928
Jun 11, 2026	45.42	46.14	44.77	45.20	45.20	-1.97%	377,164
Jun 10, 2026	45.41	46.86	45.41	46.11	46.11	2.33%	469,050
Jun 9, 2026	45.30	45.49	44.66	45.06	45.06	-0.38%	611,348
Jun 8, 2026	45.96	46.49	45.19	45.23	45.23	-1.11%	458,055
Jun 5, 2026	46.26	46.35	45.71	45.74	45.74	-1.15%	419,027
Jun 4, 2026	46.85	47.23	46.27	46.27	46.27	-0.64%	402,953
Jun 3, 2026	46.90	46.95	46.32	46.57	46.57	-1.31%	365,902
Jun 2, 2026	48.36	48.64	47.18	47.19	47.19	0.23%	451,019
Jun 1, 2026	46.67	47.42	46.31	47.08	47.08	2.82%	695,913
May 29, 2026	46.46	46.76	45.70	45.79	45.79	-1.02%	644,555
May 28, 2026	46.67	46.76	46.18	46.26	46.26	-1.60%	510,921
May 27, 2026	46.81	47.44	46.55	47.01	47.01	0.47%	526,313
May 26, 2026	47.53	48.05	46.41	46.79	46.79	0.78%	1,151,657
May 22, 2026	46.30	47.24	45.90	46.43	46.43	-2.38%	1,305,958
May 21, 2026	48.69	48.87	47.22	47.56	47.56	-4.77%	863,133
May 20, 2026	50.71	50.94	49.81	49.94	49.94	-1.05%	767,070
May 19, 2026	51.16	51.52	50.46	50.47	50.47	-1.21%	304,998
May 18, 2026	51.10	51.51	50.90	51.09	51.09	0.37%	274,009
May 15, 2026	50.79	51.19	50.24	50.90	50.90	-0.72%	472,217
May 14, 2026	52.45	52.45	51.37	51.85	51.27	-1.09%	533,001
May 13, 2026	52.10	53.58	51.96	52.42	51.83	0.29%	899,849
May 12, 2026	52.12	52.92	51.71	52.27	51.69	0.27%	1,091,459
May 11, 2026	53.30	53.68	51.95	52.13	51.55	-2.76%	783,251
May 8, 2026	56.16	56.16	53.27	53.61	53.01	-4.88%	928,742
May 7, 2026	56.07	56.40	55.52	56.36	55.73	0.11%	491,409
May 6, 2026	55.00	56.57	54.99	56.30	55.67	4.71%	835,053
May 5, 2026	53.60	53.84	53.27	53.77	53.17	1.19%	836,918
May 4, 2026	53.55	53.55	52.79	53.14	52.55	-1.26%	500,728
May 1, 2026	54.74	54.90	53.80	53.82	53.22	-1.59%	275,126
Apr 30, 2026	53.44	54.76	53.38	54.69	54.08	2.57%	509,336
Apr 29, 2026	53.39	53.62	52.95	53.32	52.72	-	860,738
Apr 28, 2026	52.70	53.69	52.07	53.32	52.72	1.95%	1,195,292
Apr 27, 2026	51.73	52.57	51.14	52.30	51.71	1.16%	1,222,850
Apr 24, 2026	52.09	52.34	51.63	51.70	51.12	0.47%	655,906
Apr 23, 2026	53.74	53.74	51.13	51.46	50.88	-5.97%	1,373,374
Apr 22, 2026	56.19	57.01	53.73	54.73	54.12	-2.89%	1,147,343
Apr 21, 2026	57.99	57.99	56.03	56.36	55.73	-3.66%	1,003,822
Apr 20, 2026	58.73	58.73	57.55	58.50	57.85	-1.23%	950,198
Apr 17, 2026	58.77	59.83	58.45	59.23	58.57	1.54%	394,725
Apr 16, 2026	56.88	58.66	56.31	58.33	57.68	5.16%	942,024
Apr 15, 2026	54.29	55.67	52.84	55.47	54.85	-1.75%	2,153,278
Apr 14, 2026	57.00	57.08	56.26	56.46	55.83	-0.44%	1,271,491
Apr 13, 2026	56.34	57.30	55.39	56.71	56.08	-0.32%	634,094
Apr 10, 2026	57.38	57.99	56.62	56.89	56.25	-0.54%	1,066,958
Apr 9, 2026	57.96	58.68	57.14	57.20	56.56	-0.24%	757,620
Apr 8, 2026	57.81	58.66	57.17	57.34	56.70	2.08%	533,270
Apr 7, 2026	56.28	56.41	55.49	56.17	55.54	-0.57%	535,443
Apr 6, 2026	56.47	56.72	56.09	56.49	55.86	0.12%	322,473
Apr 2, 2026	56.78	57.16	56.03	56.42	55.79	-0.83%	554,351
Apr 1, 2026	57.26	57.74	56.89	56.89	56.25	0.46%	647,107
Mar 31, 2026	55.07	56.75	54.72	56.63	56.00	3.55%	1,243,092
Mar 30, 2026	54.33	55.26	54.07	54.69	54.08	0.39%	410,017
Mar 27, 2026	55.45	55.75	54.43	54.48	53.87	-2.31%	330,137
Mar 26, 2026	55.49	56.21	55.21	55.77	55.15	-1.27%	427,086
Mar 25, 2026	55.69	56.66	55.65	56.49	55.86	2.17%	341,849
Mar 24, 2026	55.13	55.90	54.25	55.29	54.67	0.45%	964,492
Mar 23, 2026	54.45	55.45	53.78	55.04	54.42	0.11%	1,215,598
Mar 20, 2026	56.03	56.86	54.95	54.98	54.36	-3.32%	743,517
Mar 19, 2026	56.99	57.31	55.25	56.87	56.23	0.58%	863,201
Mar 18, 2026	56.99	58.19	56.48	56.54	55.91	3.44%	1,627,215
Mar 17, 2026	53.85	54.77	53.81	54.66	54.05	0.66%	1,237,784
Mar 16, 2026	54.19	54.71	53.92	54.30	53.69	0.80%	521,503
Mar 13, 2026	53.26	54.09	53.25	53.87	53.27	0.73%	372,542
Mar 12, 2026	53.69	53.96	53.25	53.48	52.88	-0.61%	371,051
Mar 11, 2026	53.34	53.89	52.57	53.81	53.21	1.32%	564,206
Mar 10, 2026	53.18	53.78	52.47	53.11	52.52	-0.11%	681,018
Mar 9, 2026	53.53	53.61	51.75	53.17	52.58	0.95%	813,421
Mar 6, 2026	52.61	53.52	52.36	52.67	52.08	-1.20%	677,154
Mar 5, 2026	52.93	53.44	52.51	53.31	52.71	-1.08%	378,744
Mar 4, 2026	53.00	54.45	53.00	53.89	53.29	2.55%	733,262
Mar 3, 2026	52.12	52.58	50.19	52.55	51.96	-3.83%	875,204
Mar 2, 2026	53.23	54.72	53.11	54.64	54.03	-0.02%	423,261
Feb 27, 2026	55.46	55.87	54.47	54.65	54.04	-1.96%	666,183
Feb 26, 2026	55.88	56.19	54.32	55.74	55.12	-2.07%	1,119,256
Feb 25, 2026	58.60	59.30	56.66	56.92	56.28	-5.31%	1,223,352
Feb 24, 2026	59.60	60.64	59.37	60.11	59.44	0.94%	834,958
Feb 23, 2026	60.69	61.00	59.52	59.55	58.88	-1.16%	602,418
Feb 20, 2026	59.35	60.63	59.10	60.25	59.58	0.79%	816,157
Feb 19, 2026	59.50	59.97	58.57	59.78	59.11	0.32%	339,883
Feb 18, 2026	59.50	59.94	59.00	59.59	58.92	1.00%	379,795
Feb 17, 2026	58.83	59.54	58.45	59.00	58.34	0.51%	687,576
Feb 13, 2026	59.58	59.67	58.52	58.70	58.04	-2.56%	1,188,190
Feb 12, 2026	61.40	61.87	59.42	60.24	59.57	-1.65%	1,207,989
Feb 11, 2026	61.17	61.97	60.69	61.25	60.56	0.56%	914,932
Feb 10, 2026	59.90	61.52	59.51	60.91	60.23	1.42%	1,056,488
Feb 9, 2026	60.74	61.64	59.35	60.06	59.39	-4.24%	1,706,915
Feb 6, 2026	60.37	63.05	60.11	62.72	62.02	0.88%	1,091,677
Feb 5, 2026	61.71	62.49	60.75	62.17	61.47	-0.94%	1,485,857
Feb 4, 2026	64.75	64.97	62.14	62.76	62.06	-1.18%	2,119,165
Feb 3, 2026	62.51	63.80	61.82	63.51	62.80	2.30%	1,909,884