Educational Development Corporation (EDUC)
NASDAQ: EDUC · Real-Time Price · USD
1.545
+0.005 (0.32%)
At close: Jun 26, 2026, 4:00 PM EDT
1.540
-0.005 (-0.32%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Educational Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.52 | 1.58 | 1.50 | 1.54 | 1.54 | - | 9,396 |
| Jun 25, 2026 | 1.51 | 1.56 | 1.50 | 1.54 | 1.54 | 1.32% | 65,764 |
| Jun 24, 2026 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -0.65% | 8,032 |
| Jun 23, 2026 | 1.50 | 1.55 | 1.48 | 1.53 | 1.53 | 0.66% | 84,338 |
| Jun 22, 2026 | 1.46 | 1.57 | 1.46 | 1.52 | 1.52 | 2.01% | 51,514 |
| Jun 18, 2026 | 1.49 | 1.65 | 1.44 | 1.49 | 1.49 | 2.76% | 82,823 |
| Jun 17, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | - | 31,497 |
| Jun 16, 2026 | 1.40 | 1.49 | 1.37 | 1.45 | 1.45 | 3.57% | 39,024 |
| Jun 15, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 3.70% | 20,955 |
| Jun 12, 2026 | 1.36 | 1.45 | 1.35 | 1.35 | 1.35 | -1.46% | 13,921 |
| Jun 11, 2026 | 1.35 | 1.42 | 1.35 | 1.37 | 1.37 | 0.74% | 4,780 |
| Jun 10, 2026 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | - | 78,590 |
| Jun 9, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | - | 30,510 |
| Jun 8, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -2.16% | 7,153 |
| Jun 5, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -2.11% | 32,659 |
| Jun 4, 2026 | 1.48 | 1.48 | 1.30 | 1.42 | 1.42 | - | 47,542 |
| Jun 3, 2026 | 1.41 | 1.50 | 1.41 | 1.42 | 1.42 | -2.07% | 38,496 |
| Jun 2, 2026 | 1.43 | 1.49 | 1.40 | 1.45 | 1.45 | -0.68% | 69,593 |
| Jun 1, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | - | 47,476 |
| May 29, 2026 | 1.43 | 1.48 | 1.40 | 1.46 | 1.46 | 0.69% | 328,979 |
| May 28, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | - | 30,374 |
| May 27, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 6,685 |
| May 26, 2026 | 1.31 | 1.48 | 1.31 | 1.46 | 1.46 | 3.55% | 76,095 |
| May 22, 2026 | 1.42 | 1.42 | 1.34 | 1.41 | 1.41 | - | 61,539 |
| May 21, 2026 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -2.08% | 127,644 |
| May 20, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -3.36% | 87,938 |
| May 19, 2026 | 1.45 | 1.54 | 1.45 | 1.49 | 1.49 | -0.33% | 38,990 |
| May 18, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.34% | 23,699 |
| May 15, 2026 | 1.46 | 1.52 | 1.44 | 1.49 | 1.49 | 0.68% | 164,142 |
| May 14, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | - | 6,562 |
| May 13, 2026 | 1.38 | 1.54 | 1.38 | 1.48 | 1.48 | 0.68% | 51,152 |
| May 12, 2026 | 1.47 | 1.49 | 1.42 | 1.47 | 1.47 | - | 17,237 |
| May 11, 2026 | 1.49 | 1.49 | 1.40 | 1.47 | 1.47 | 0.68% | 48,863 |
| May 8, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | - | 7,713 |
| May 7, 2026 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | - | 13,333 |
| May 6, 2026 | 1.44 | 1.48 | 1.41 | 1.46 | 1.46 | - | 19,426 |
| May 5, 2026 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | - | 17,050 |
| May 4, 2026 | 1.50 | 1.50 | 1.39 | 1.46 | 1.46 | 3.55% | 28,982 |
| May 1, 2026 | 1.39 | 1.46 | 1.30 | 1.41 | 1.41 | 0.71% | 13,947 |
| Apr 30, 2026 | 1.44 | 1.44 | 1.34 | 1.40 | 1.40 | -2.10% | 287,267 |
| Apr 29, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | - | 8,871 |
| 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 | - | 158,971 |
| 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 | -6.82% | 54,138 |
| Mar 19, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.57% | 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 | 0.54% | 27,399 |
| Mar 16, 2026 | 1.35 | 1.37 | 1.31 | 1.35 | 1.35 | 0.04% | 23,552 |
| Mar 13, 2026 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | -1.30% | 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 | 0.75% | 4,725 |
| Mar 3, 2026 | 1.34 | 1.39 | 1.30 | 1.31 | 1.31 | -3.66% | 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 | 0.01% | 4,987 |
| Feb 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.78% | 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 | 1.64% | 5,178 |
| Feb 17, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | -3.00% | 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 | -1.43% | 66,058 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -0.01% | 32,569 |