Educational Development Corporation (EDUC)
NASDAQ: EDUC · Real-Time Price · USD
1.430
+0.010 (0.70%)
At close: Apr 28, 2026, 4:00 PM EDT
1.430
0.00 (-0.01%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Educational Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.42 | 1.47 | 1.39 | 1.43 | 1.43 | 0.70% | 6,016 |
| Apr 27, 2026 | 1.41 | 1.48 | 1.37 | 1.42 | 1.42 | - | 158,969 |
| Apr 24, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | 6,683 |
| Apr 23, 2026 | 1.41 | 1.43 | 1.36 | 1.40 | 1.40 | 0.72% | 12,868 |
| Apr 22, 2026 | 1.39 | 1.42 | 1.36 | 1.39 | 1.39 | 0.36% | 11,218 |
| Apr 21, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 1.09% | 4,867 |
| Apr 20, 2026 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | - | 52,440 |
| Apr 17, 2026 | 1.36 | 1.43 | 1.36 | 1.37 | 1.37 | - | 157,487 |
| Apr 16, 2026 | 1.35 | 1.38 | 1.32 | 1.37 | 1.37 | 1.48% | 131,837 |
| Apr 15, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | - | 5,157 |
| Apr 14, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | - | 15,317 |
| Apr 13, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 23,610 |
| Apr 10, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 10,439 |
| Apr 9, 2026 | 1.32 | 1.38 | 1.32 | 1.33 | 1.33 | 3.10% | 21,317 |
| Apr 8, 2026 | 1.28 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 9,649 |
| Apr 7, 2026 | 1.23 | 1.33 | 1.23 | 1.32 | 1.32 | 2.33% | 10,531 |
| Apr 6, 2026 | 1.31 | 1.36 | 1.25 | 1.29 | 1.29 | -0.77% | 9,896 |
| Apr 2, 2026 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 0.78% | 7,786 |
| Apr 1, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 2.38% | 12,924 |
| Mar 31, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 40,075 |
| Mar 30, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 5,790 |
| Mar 27, 2026 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | -2.31% | 5,330 |
| Mar 26, 2026 | 1.32 | 1.38 | 1.29 | 1.30 | 1.30 | -1.52% | 5,043 |
| Mar 25, 2026 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 4,322 |
| Mar 24, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | - | 6,403 |
| Mar 23, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | 3.17% | 15,526 |
| Mar 20, 2026 | 1.35 | 1.36 | 1.26 | 1.26 | 1.26 | -6.80% | 54,138 |
| Mar 19, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.59% | 2,893 |
| Mar 18, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | - | 3,652 |
| Mar 17, 2026 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | 0.52% | 27,399 |
| Mar 16, 2026 | 1.35 | 1.37 | 1.31 | 1.35 | 1.35 | 0.07% | 23,552 |
| Mar 13, 2026 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | -1.31% | 29,383 |
| Mar 12, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | 1.48% | 4,458 |
| Mar 11, 2026 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | - | 4,892 |
| Mar 10, 2026 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 1.89% | 36,939 |
| Mar 9, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | -0.38% | 7,234 |
| Mar 6, 2026 | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | 0.76% | 118,751 |
| Mar 5, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | - | 5,854 |
| Mar 4, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 4,725 |
| Mar 3, 2026 | 1.34 | 1.39 | 1.30 | 1.31 | 1.31 | -3.68% | 89,172 |
| Mar 2, 2026 | 1.32 | 1.41 | 1.28 | 1.36 | 1.36 | -0.07% | 9,964 |
| Feb 27, 2026 | 1.41 | 1.41 | 1.31 | 1.36 | 1.36 | -4.15% | 18,391 |
| Feb 26, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | - | 4,987 |
| Feb 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.79% | 867 |
| Feb 24, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.09% | 2,889 |
| Feb 23, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 2,452 |
| Feb 20, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 5,606 |
| Feb 19, 2026 | 1.40 | 1.44 | 1.37 | 1.38 | 1.38 | -1.43% | 27,809 |
| Feb 18, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.67% | 5,178 |
| Feb 17, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | -3.03% | 9,350 |
| Feb 13, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 2.90% | 2,385 |
| Feb 12, 2026 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -2.13% | 7,127 |
| Feb 11, 2026 | 1.40 | 1.45 | 1.38 | 1.41 | 1.41 | -0.70% | 5,958 |
| Feb 10, 2026 | 1.34 | 1.45 | 1.34 | 1.42 | 1.42 | 1.43% | 40,000 |
| Feb 9, 2026 | 1.32 | 1.44 | 1.32 | 1.40 | 1.40 | 3.70% | 38,688 |
| Feb 6, 2026 | 1.30 | 1.39 | 1.29 | 1.35 | 1.35 | 3.05% | 42,557 |
| Feb 5, 2026 | 1.36 | 1.37 | 1.29 | 1.31 | 1.31 | -4.38% | 86,246 |
| Feb 4, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | -1.44% | 66,058 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | - | 32,569 |
| Feb 2, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 14,842 |
| Jan 30, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 5,925 |
| Jan 29, 2026 | 1.42 | 1.45 | 1.37 | 1.41 | 1.41 | - | 8,217 |
| Jan 28, 2026 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 26,102 |
| Jan 27, 2026 | 1.39 | 1.42 | 1.36 | 1.42 | 1.42 | 2.16% | 67,985 |
| Jan 26, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 31,241 |
| Jan 23, 2026 | 1.46 | 1.46 | 1.37 | 1.41 | 1.41 | -2.76% | 122,752 |
| Jan 22, 2026 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 142,826 |
| Jan 21, 2026 | 1.40 | 1.46 | 1.34 | 1.44 | 1.44 | 4.35% | 119,578 |
| Jan 20, 2026 | 1.35 | 1.45 | 1.35 | 1.38 | 1.38 | -2.82% | 69,629 |
| Jan 16, 2026 | 1.45 | 1.46 | 1.39 | 1.42 | 1.42 | -2.07% | 74,656 |
| Jan 15, 2026 | 1.46 | 1.49 | 1.44 | 1.45 | 1.45 | 0.69% | 17,680 |
| Jan 14, 2026 | 1.48 | 1.58 | 1.40 | 1.44 | 1.44 | - | 32,225 |
| Jan 13, 2026 | 1.40 | 1.44 | 1.35 | 1.44 | 1.44 | 1.41% | 34,778 |
| Jan 12, 2026 | 1.44 | 1.44 | 1.38 | 1.42 | 1.42 | - | 5,814 |
| Jan 9, 2026 | 1.37 | 1.47 | 1.35 | 1.42 | 1.42 | -0.70% | 95,312 |
| Jan 8, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 4.38% | 41,464 |
| Jan 7, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | - | 12,446 |
| Jan 6, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 8,993 |
| Jan 5, 2026 | 1.30 | 1.39 | 1.30 | 1.38 | 1.38 | 2.22% | 22,160 |
| Jan 2, 2026 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 2.27% | 35,546 |
| Dec 31, 2025 | 1.30 | 1.35 | 1.28 | 1.32 | 1.32 | - | 18,695 |
| Dec 30, 2025 | 1.28 | 1.35 | 1.27 | 1.32 | 1.32 | - | 13,516 |
| Dec 29, 2025 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | -0.75% | 5,121 |
| Dec 26, 2025 | 1.26 | 1.34 | 1.26 | 1.33 | 1.33 | - | 10,667 |
| Dec 24, 2025 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | - | 8,175 |
| Dec 23, 2025 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 3.91% | 14,765 |
| Dec 22, 2025 | 1.26 | 1.34 | 1.25 | 1.28 | 1.28 | -3.76% | 29,299 |
| Dec 19, 2025 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | 0.76% | 8,404 |
| Dec 18, 2025 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | 2.33% | 9,740 |
| Dec 17, 2025 | 1.31 | 1.32 | 1.24 | 1.29 | 1.29 | -3.01% | 25,470 |
| Dec 16, 2025 | 1.31 | 1.34 | 1.24 | 1.33 | 1.33 | 0.76% | 33,019 |
| Dec 15, 2025 | 1.29 | 1.33 | 1.27 | 1.32 | 1.32 | -1.49% | 31,372 |
| Dec 12, 2025 | 1.34 | 1.34 | 1.27 | 1.34 | 1.34 | - | 7,501 |
| Dec 11, 2025 | 1.28 | 1.34 | 1.27 | 1.34 | 1.34 | 3.08% | 29,065 |
| Dec 10, 2025 | 1.27 | 1.33 | 1.23 | 1.30 | 1.30 | 0.78% | 38,214 |
| Dec 9, 2025 | 1.36 | 1.36 | 1.26 | 1.29 | 1.29 | -3.01% | 44,440 |
| Dec 8, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 2.31% | 5,953 |
| Dec 5, 2025 | 1.27 | 1.33 | 1.23 | 1.30 | 1.30 | -0.76% | 4,870 |
| Dec 4, 2025 | 1.31 | 1.35 | 1.24 | 1.31 | 1.31 | 1.55% | 28,157 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.21 | 1.29 | 1.29 | 0.78% | 7,784 |