Scholastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.25	36.24	34.88	36.05	36.05	1.66%	561,602
Mar 5, 2026	34.59	35.52	34.47	35.46	35.46	1.93%	435,365
Mar 4, 2026	34.47	35.01	34.29	34.79	34.79	1.46%	362,614
Mar 3, 2026	33.37	34.49	33.00	34.29	34.29	0.32%	334,200
Mar 2, 2026	33.94	34.85	33.54	34.18	34.18	-1.70%	421,067
Feb 27, 2026	34.12	34.87	33.65	34.77	34.77	1.55%	563,340
Feb 26, 2026	33.95	34.81	33.65	34.24	34.24	0.85%	472,374
Feb 25, 2026	33.08	34.02	32.92	33.95	33.95	3.32%	353,062
Feb 24, 2026	32.55	33.20	32.42	32.86	32.86	0.92%	350,546
Feb 23, 2026	32.18	33.23	31.51	32.56	32.56	0.37%	480,287
Feb 20, 2026	31.34	32.95	31.23	32.44	32.44	3.58%	676,099
Feb 19, 2026	32.33	32.42	30.81	31.32	31.32	-3.99%	583,276
Feb 18, 2026	33.88	34.01	32.50	32.62	32.62	-3.75%	472,189
Feb 17, 2026	33.89	34.60	33.63	33.89	33.89	-0.59%	222,393
Feb 13, 2026	33.97	34.48	33.71	34.09	34.09	1.22%	313,349
Feb 12, 2026	35.60	35.98	33.33	33.68	33.68	-4.59%	293,042
Feb 11, 2026	35.43	35.79	34.44	35.30	35.30	0.83%	331,221
Feb 10, 2026	34.53	35.16	34.07	35.01	35.01	2.43%	270,195
Feb 9, 2026	34.19	34.53	33.63	34.18	34.18	0.21%	306,428
Feb 6, 2026	34.06	34.32	33.50	34.11	34.11	0.15%	321,540
Feb 5, 2026	34.78	35.22	33.78	34.06	34.06	-1.96%	336,955
Feb 4, 2026	35.19	35.63	33.57	34.74	34.74	-1.28%	429,940
Feb 3, 2026	34.80	35.56	34.51	35.19	35.19	1.00%	416,828
Feb 2, 2026	34.83	35.79	34.70	34.84	34.84	-0.37%	463,960
Jan 30, 2026	35.06	35.36	34.66	34.97	34.97	-1.63%	509,127
Jan 29, 2026	35.05	35.61	34.54	35.55	35.35	1.86%	394,839
Jan 28, 2026	34.15	34.90	34.15	34.90	34.70	2.50%	335,559
Jan 27, 2026	34.47	34.57	34.02	34.05	33.86	-1.45%	308,425
Jan 26, 2026	34.65	34.96	34.02	34.55	34.36	-0.52%	351,931
Jan 23, 2026	35.17	35.37	34.59	34.73	34.53	-1.25%	390,927
Jan 22, 2026	34.63	35.28	34.28	35.17	34.97	2.12%	401,544
Jan 21, 2026	33.31	34.60	33.31	34.44	34.25	3.39%	483,794
Jan 20, 2026	33.88	34.19	33.02	33.31	33.12	-3.17%	300,557
Jan 16, 2026	34.52	34.76	34.32	34.40	34.21	-0.52%	445,913
Jan 15, 2026	34.09	34.78	33.69	34.58	34.39	2.01%	525,645
Jan 14, 2026	34.05	34.80	33.80	33.90	33.71	-0.79%	471,978
Jan 13, 2026	33.93	34.41	33.75	34.17	33.98	0.65%	459,271
Jan 12, 2026	33.44	34.30	33.04	33.95	33.76	1.53%	598,926
Jan 9, 2026	32.62	33.45	32.24	33.44	33.25	2.67%	440,003
Jan 8, 2026	32.06	33.47	31.88	32.57	32.39	0.99%	512,565
Jan 7, 2026	31.90	32.31	31.54	32.25	32.07	1.29%	432,002
Jan 6, 2026	30.40	31.98	30.20	31.84	31.66	4.74%	436,046
Jan 5, 2026	29.93	30.82	29.76	30.40	30.23	1.47%	448,975
Jan 2, 2026	29.63	30.01	28.98	29.96	29.79	1.11%	408,868
Dec 31, 2025	29.39	30.02	29.20	29.63	29.46	0.34%	451,598
Dec 30, 2025	30.77	30.99	29.46	29.53	29.36	-4.19%	484,081
Dec 29, 2025	29.42	30.83	29.42	30.82	30.65	4.76%	522,063
Dec 26, 2025	29.02	29.90	28.91	29.42	29.25	1.27%	435,069
Dec 24, 2025	28.83	29.25	28.57	29.05	28.89	0.66%	274,745
Dec 23, 2025	27.29	29.10	27.24	28.86	28.70	4.57%	736,330
Dec 22, 2025	27.09	28.45	26.91	27.60	27.44	2.22%	697,643
Dec 19, 2025	29.60	30.21	26.38	27.00	26.85	-6.15%	1,592,875
Dec 18, 2025	28.20	29.33	27.33	28.77	28.61	0.42%	368,102
Dec 17, 2025	29.25	29.65	28.60	28.65	28.49	-2.15%	274,252
Dec 16, 2025	29.22	29.65	28.84	29.28	29.12	-0.34%	270,744
Dec 15, 2025	29.01	29.62	28.73	29.38	29.21	1.42%	316,017
Dec 12, 2025	29.01	29.47	28.84	28.97	28.81	-0.21%	186,410
Dec 11, 2025	28.19	29.20	27.68	29.03	28.87	3.42%	203,525
Dec 10, 2025	27.63	28.24	27.08	28.07	27.91	1.81%	349,720
Dec 9, 2025	27.80	28.02	27.39	27.57	27.41	-0.97%	202,448
Dec 8, 2025	28.50	28.75	27.47	27.84	27.68	-2.01%	342,044
Dec 5, 2025	28.19	28.65	27.63	28.41	28.25	0.64%	449,564
Dec 4, 2025	29.16	29.16	27.80	28.23	28.07	-3.88%	495,338
Dec 3, 2025	29.94	29.99	28.94	29.37	29.20	-2.36%	423,015
Dec 2, 2025	31.56	31.86	29.36	30.08	29.91	1.25%	442,185
Dec 1, 2025	29.32	29.78	29.22	29.71	29.54	0.58%	209,360
Nov 28, 2025	29.86	30.21	29.51	29.54	29.37	-1.04%	85,282
Nov 26, 2025	29.79	30.47	29.79	29.85	29.68	0.15%	302,411
Nov 25, 2025	29.03	30.03	29.03	29.81	29.64	3.45%	219,418
Nov 24, 2025	28.73	29.15	28.47	28.81	28.65	0.03%	200,564
Nov 21, 2025	27.78	29.20	27.76	28.80	28.64	3.56%	213,745
Nov 20, 2025	28.25	28.43	27.68	27.81	27.65	-0.29%	146,596
Nov 19, 2025	28.33	28.45	27.61	27.89	27.73	-1.80%	142,631
Nov 18, 2025	27.78	28.41	27.69	28.40	28.24	1.57%	151,138
Nov 17, 2025	28.35	28.79	27.87	27.96	27.80	-1.51%	187,057
Nov 14, 2025	28.08	28.43	27.66	28.39	28.23	0.42%	89,753
Nov 13, 2025	28.47	28.83	27.93	28.27	28.11	-1.05%	174,997
Nov 12, 2025	28.05	28.80	28.05	28.57	28.41	1.96%	197,178
Nov 11, 2025	28.10	28.37	27.88	28.02	27.86	0.07%	122,492
Nov 10, 2025	27.89	28.20	27.73	28.00	27.84	1.05%	125,053
Nov 7, 2025	27.50	27.98	27.46	27.71	27.55	0.43%	102,064
Nov 6, 2025	28.33	28.58	27.48	27.59	27.43	-2.68%	129,981
Nov 5, 2025	28.37	28.54	28.05	28.35	28.19	0.78%	187,101
Nov 4, 2025	28.46	28.74	27.93	28.13	27.97	-1.30%	157,031
Nov 3, 2025	28.67	28.71	27.95	28.50	28.34	-0.59%	152,926
Oct 31, 2025	28.47	28.82	28.00	28.67	28.51	-0.28%	153,503
Oct 30, 2025	28.58	29.13	28.36	28.75	28.39	-	168,613
Oct 29, 2025	28.82	29.14	28.70	28.75	28.39	-0.42%	241,679
Oct 28, 2025	28.79	29.13	28.59	28.87	28.51	-0.24%	155,729
Oct 27, 2025	29.32	29.48	28.88	28.94	28.58	-1.03%	163,149
Oct 24, 2025	29.06	29.31	28.90	29.24	28.87	1.32%	154,164
Oct 23, 2025	28.25	29.00	28.01	28.86	28.50	3.07%	234,291
Oct 22, 2025	29.05	29.36	27.88	28.00	27.65	-4.01%	224,604
Oct 21, 2025	28.93	29.42	28.76	29.17	28.80	0.79%	198,087
Oct 20, 2025	28.57	29.07	28.53	28.94	28.58	1.83%	177,619
Oct 17, 2025	28.54	28.64	28.13	28.42	28.06	-0.49%	172,232
Oct 16, 2025	29.02	29.27	28.53	28.56	28.20	-1.14%	186,713
Oct 15, 2025	28.42	28.99	27.91	28.89	28.53	1.51%	167,418
Oct 14, 2025	27.90	28.47	27.45	28.46	28.10	1.53%	277,247
Oct 13, 2025	28.27	28.45	27.91	28.03	27.68	-0.25%	283,469