Scholastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.95	46.06	43.95	46.01	46.01	4.73%	806,471
Jun 25, 2026	42.80	43.94	42.44	43.93	43.93	2.42%	350,382
Jun 24, 2026	42.61	43.79	42.22	42.89	42.89	0.99%	305,268
Jun 23, 2026	42.52	43.34	42.42	42.47	42.47	-0.14%	308,080
Jun 22, 2026	42.79	43.23	42.34	42.53	42.53	-0.70%	270,935
Jun 18, 2026	43.10	43.32	42.08	42.83	42.83	0.19%	1,299,819
Jun 17, 2026	42.08	43.35	42.04	42.75	42.75	0.87%	260,366
Jun 16, 2026	42.13	42.78	41.05	42.38	42.38	0.31%	389,253
Jun 15, 2026	43.89	43.89	41.97	42.25	42.25	-3.74%	336,031
Jun 12, 2026	44.01	44.31	43.61	43.89	43.89	-0.27%	259,220
Jun 11, 2026	44.33	44.54	43.30	44.01	44.01	-	188,273
Jun 10, 2026	42.98	44.07	42.77	44.01	44.01	3.07%	267,397
Jun 9, 2026	42.95	43.27	42.45	42.70	42.70	0.12%	210,762
Jun 8, 2026	43.15	43.30	42.04	42.65	42.65	-1.18%	370,381
Jun 5, 2026	43.40	43.49	42.99	43.16	43.16	-0.78%	208,393
Jun 4, 2026	42.15	43.79	42.05	43.50	43.50	3.33%	218,628
Jun 3, 2026	42.72	42.77	41.58	42.10	42.10	-1.52%	254,681
Jun 2, 2026	42.77	42.95	42.30	42.75	42.75	-0.05%	245,095
Jun 1, 2026	40.70	42.97	40.10	42.77	42.77	5.60%	258,801
May 29, 2026	40.75	41.16	39.72	40.50	40.50	-0.98%	476,613
May 28, 2026	41.09	41.30	40.44	40.90	40.90	-0.80%	181,795
May 27, 2026	41.08	41.68	40.73	41.23	41.23	0.95%	201,613
May 26, 2026	40.62	40.94	39.91	40.84	40.84	0.32%	287,698
May 22, 2026	40.32	40.76	39.84	40.71	40.71	1.42%	178,357
May 21, 2026	38.85	40.28	38.29	40.14	40.14	2.29%	285,250
May 20, 2026	39.99	40.52	38.85	39.24	39.24	-1.80%	309,819
May 19, 2026	40.20	40.44	39.68	39.96	39.96	-1.19%	248,739
May 18, 2026	39.66	40.57	39.01	40.44	40.44	1.86%	272,931
May 15, 2026	39.16	40.08	38.83	39.70	39.70	0.66%	395,499
May 14, 2026	39.03	39.45	38.66	39.44	39.44	1.86%	324,852
May 13, 2026	38.96	39.06	37.16	38.72	38.72	-0.64%	456,809
May 12, 2026	40.06	40.10	38.71	38.97	38.97	-2.72%	337,152
May 11, 2026	40.26	40.78	39.91	40.06	40.06	-0.10%	260,844
May 8, 2026	39.99	40.54	39.68	40.10	40.10	0.28%	222,952
May 7, 2026	39.61	40.52	39.61	39.99	39.99	0.23%	319,527
May 6, 2026	39.53	40.57	38.94	39.90	39.90	1.37%	253,418
May 5, 2026	39.11	39.50	38.30	39.36	39.36	1.13%	464,220
May 4, 2026	40.06	40.35	38.64	38.92	38.92	-3.54%	466,241
May 1, 2026	40.57	40.72	39.81	40.35	40.35	-0.02%	415,518
Apr 30, 2026	39.79	40.84	39.72	40.36	40.36	0.82%	290,781
Apr 29, 2026	40.78	41.15	39.94	40.23	40.03	-1.66%	391,303
Apr 28, 2026	41.00	41.94	40.45	40.91	40.71	0.47%	425,008
Apr 27, 2026	40.06	41.18	40.06	40.72	40.52	0.94%	458,390
Apr 24, 2026	41.75	41.83	40.04	40.34	40.14	-4.09%	692,862
Apr 23, 2026	39.15	42.50	39.01	42.06	41.85	7.32%	762,852
Apr 22, 2026	38.40	39.52	37.63	39.19	39.00	2.94%	1,122,459
Apr 21, 2026	40.20	43.39	37.74	38.07	37.88	-4.25%	2,052,867
Apr 20, 2026	39.68	39.86	39.40	39.76	39.56	-0.03%	1,204,704
Apr 17, 2026	39.76	39.85	39.63	39.77	39.57	0.03%	757,194
Apr 16, 2026	39.52	39.78	39.12	39.76	39.56	0.63%	1,757,569
Apr 15, 2026	39.75	39.88	39.36	39.51	39.31	-0.98%	789,579
Apr 14, 2026	39.54	40.15	39.41	39.90	39.70	0.81%	762,819
Apr 13, 2026	39.82	39.94	39.26	39.58	39.38	0.03%	727,601
Apr 10, 2026	39.44	39.79	39.31	39.57	39.37	0.33%	449,718
Apr 9, 2026	39.39	39.75	39.26	39.44	39.24	0.13%	885,052
Apr 8, 2026	39.06	39.56	39.06	39.39	39.19	0.84%	929,714
Apr 7, 2026	38.89	39.32	38.78	39.06	38.87	0.39%	968,290
Apr 6, 2026	39.06	39.25	38.75	38.91	38.72	-0.74%	635,509
Apr 2, 2026	38.77	39.37	38.71	39.20	39.01	1.11%	682,158
Apr 1, 2026	39.15	39.24	38.69	38.77	38.58	-0.74%	471,292
Mar 31, 2026	38.86	39.08	38.38	39.06	38.87	0.59%	674,561
Mar 30, 2026	38.87	39.14	38.54	38.83	38.64	0.23%	431,977
Mar 27, 2026	39.00	39.29	38.59	38.74	38.55	-0.72%	427,294
Mar 26, 2026	38.78	39.40	38.74	39.02	38.83	-0.18%	540,710
Mar 25, 2026	38.80	39.51	38.80	39.09	38.90	0.59%	606,393
Mar 24, 2026	38.45	38.98	38.28	38.86	38.67	1.12%	699,950
Mar 23, 2026	38.29	39.65	37.78	38.43	38.24	3.17%	1,261,943
Mar 20, 2026	37.76	38.94	36.92	37.25	37.06	8.79%	2,353,127
Mar 19, 2026	32.98	34.31	32.60	34.24	34.07	2.55%	467,870
Mar 18, 2026	33.44	33.93	33.20	33.39	33.22	-0.86%	271,227
Mar 17, 2026	34.12	34.48	33.47	33.68	33.51	-0.71%	323,834
Mar 16, 2026	34.05	35.11	33.80	33.92	33.75	0.36%	213,189
Mar 13, 2026	33.68	35.27	33.17	33.80	33.63	0.84%	595,265
Mar 12, 2026	33.43	33.93	32.86	33.52	33.35	-1.61%	300,401
Mar 11, 2026	34.35	34.94	34.01	34.07	33.90	-0.70%	304,771
Mar 10, 2026	35.04	35.34	34.17	34.31	34.14	-1.80%	222,662
Mar 9, 2026	34.47	35.20	33.68	34.94	34.77	-3.08%	321,608
Mar 6, 2026	35.25	36.24	34.88	36.05	35.87	1.66%	561,644
Mar 5, 2026	34.59	35.52	34.47	35.46	35.28	1.93%	435,799
Mar 4, 2026	34.47	35.01	34.29	34.79	34.62	1.46%	362,614
Mar 3, 2026	33.37	34.49	33.00	34.29	34.12	0.32%	334,247
Mar 2, 2026	33.94	34.85	33.54	34.18	34.01	-1.70%	421,167
Feb 27, 2026	34.12	34.87	33.65	34.77	34.60	1.55%	563,340
Feb 26, 2026	33.95	34.81	33.65	34.24	34.07	0.85%	472,399
Feb 25, 2026	33.08	34.02	32.92	33.95	33.78	3.32%	353,062
Feb 24, 2026	32.55	33.20	32.42	32.86	32.70	0.92%	350,548
Feb 23, 2026	32.18	33.23	31.51	32.56	32.40	0.37%	492,846
Feb 20, 2026	31.34	32.95	31.23	32.44	32.28	3.58%	676,130
Feb 19, 2026	32.33	32.42	30.81	31.32	31.16	-3.99%	583,278
Feb 18, 2026	33.88	34.01	32.50	32.62	32.46	-3.75%	472,211
Feb 17, 2026	33.89	34.60	33.63	33.89	33.72	-0.59%	222,393
Feb 13, 2026	33.97	34.48	33.71	34.09	33.92	1.22%	313,439
Feb 12, 2026	35.60	35.98	33.33	33.68	33.51	-4.59%	293,052
Feb 11, 2026	35.43	35.79	34.44	35.30	35.12	0.83%	331,227
Feb 10, 2026	34.53	35.16	34.07	35.01	34.84	2.43%	270,195
Feb 9, 2026	34.19	34.53	33.63	34.18	34.01	0.21%	306,672
Feb 6, 2026	34.06	34.32	33.50	34.11	33.94	0.15%	321,843
Feb 5, 2026	34.78	35.22	33.78	34.06	33.89	-1.96%	337,091
Feb 4, 2026	35.19	35.63	33.57	34.74	34.57	-1.28%	429,940
Feb 3, 2026	34.80	35.56	34.51	35.19	35.01	1.00%	416,828