Scholastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.00	41.94	40.45	40.91	40.91	0.47%	375,006
Apr 27, 2026	40.06	41.18	40.06	40.72	40.72	0.94%	458,205
Apr 24, 2026	41.75	41.83	40.04	40.34	40.34	-4.09%	684,063
Apr 23, 2026	39.15	42.50	39.01	42.06	42.06	7.32%	712,837
Apr 22, 2026	38.40	39.52	37.63	39.19	39.19	2.94%	1,122,453
Apr 21, 2026	40.20	43.39	37.74	38.07	38.07	-4.25%	2,052,771
Apr 20, 2026	39.68	39.86	39.40	39.76	39.76	-0.03%	1,204,504
Apr 17, 2026	39.76	39.85	39.63	39.77	39.77	0.03%	756,532
Apr 16, 2026	39.52	39.78	39.12	39.76	39.76	0.63%	1,157,556
Apr 15, 2026	39.75	39.88	39.36	39.51	39.51	-0.98%	769,659
Apr 14, 2026	39.54	40.15	39.41	39.90	39.90	0.81%	761,321
Apr 13, 2026	39.82	39.94	39.26	39.58	39.58	0.03%	727,569
Apr 10, 2026	39.44	39.79	39.31	39.57	39.57	0.33%	449,715
Apr 9, 2026	39.39	39.75	39.26	39.44	39.44	0.13%	699,745
Apr 8, 2026	39.06	39.56	39.06	39.39	39.39	0.84%	929,707
Apr 7, 2026	38.89	39.32	38.78	39.06	39.06	0.39%	967,094
Apr 6, 2026	39.06	39.25	38.75	38.91	38.91	-0.74%	635,504
Apr 2, 2026	38.77	39.37	38.71	39.20	39.20	1.11%	681,185
Apr 1, 2026	39.15	39.24	38.69	38.77	38.77	-0.74%	471,278
Mar 31, 2026	38.86	39.08	38.38	39.06	39.06	0.59%	674,561
Mar 30, 2026	38.87	39.14	38.54	38.83	38.83	0.23%	431,822
Mar 27, 2026	39.00	39.29	38.59	38.74	38.74	-0.72%	425,776
Mar 26, 2026	38.78	39.40	38.74	39.02	39.02	-0.18%	540,609
Mar 25, 2026	38.80	39.51	38.80	39.09	39.09	0.59%	606,227
Mar 24, 2026	38.45	38.98	38.28	38.86	38.86	1.12%	697,334
Mar 23, 2026	38.29	39.65	37.78	38.43	38.43	3.17%	1,261,867
Mar 20, 2026	37.76	38.94	36.92	37.25	37.25	8.79%	2,353,115
Mar 19, 2026	32.98	34.31	32.60	34.24	34.24	2.55%	467,870
Mar 18, 2026	33.44	33.93	33.20	33.39	33.39	-0.86%	271,227
Mar 17, 2026	34.12	34.48	33.47	33.68	33.68	-0.71%	323,834
Mar 16, 2026	34.05	35.11	33.80	33.92	33.92	0.36%	213,189
Mar 13, 2026	33.68	35.27	33.17	33.80	33.80	0.84%	595,265
Mar 12, 2026	33.43	33.93	32.86	33.52	33.52	-1.61%	300,401
Mar 11, 2026	34.35	34.94	34.01	34.07	34.07	-0.70%	304,771
Mar 10, 2026	35.04	35.34	34.17	34.31	34.31	-1.80%	222,662
Mar 9, 2026	34.47	35.20	33.68	34.94	34.94	-3.08%	321,608
Mar 6, 2026	35.25	36.24	34.88	36.05	36.05	1.66%	561,644
Mar 5, 2026	34.59	35.52	34.47	35.46	35.46	1.93%	435,799
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%	334,247
Mar 2, 2026	33.94	34.85	33.54	34.18	34.18	-1.70%	421,167
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%	472,399
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%	350,548
Feb 23, 2026	32.18	33.23	31.51	32.56	32.56	0.37%	492,846
Feb 20, 2026	31.34	32.95	31.23	32.44	32.44	3.58%	676,130
Feb 19, 2026	32.33	32.42	30.81	31.32	31.32	-3.99%	583,278
Feb 18, 2026	33.88	34.01	32.50	32.62	32.62	-3.75%	472,211
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%	313,439
Feb 12, 2026	35.60	35.98	33.33	33.68	33.68	-4.59%	293,052
Feb 11, 2026	35.43	35.79	34.44	35.30	35.30	0.83%	331,227
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%	306,672
Feb 6, 2026	34.06	34.32	33.50	34.11	34.11	0.15%	321,843
Feb 5, 2026	34.78	35.22	33.78	34.06	34.06	-1.96%	337,091
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%	464,000
Jan 30, 2026	35.06	35.36	34.66	34.97	34.97	-1.63%	509,130
Jan 29, 2026	35.05	35.61	34.54	35.55	35.35	1.86%	395,139
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