New Oriental Education & Technology Group Inc. (EDU)
NYSE: EDU · Real-Time Price · USD
54.14
-0.34 (-0.62%)
Jun 27, 2025, 4:00 PM - Market closed
EDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 54.80 | 54.80 | 53.60 | 54.14 | 54.14 | -0.62% | 1,082,559 |
| Jun 26, 2025 | 54.30 | 55.41 | 53.94 | 54.48 | 54.48 | -0.26% | 1,159,288 |
| Jun 25, 2025 | 55.59 | 55.64 | 54.20 | 54.62 | 54.62 | -1.59% | 1,393,631 |
| Jun 24, 2025 | 51.98 | 56.05 | 51.98 | 55.50 | 55.50 | 13.15% | 3,995,544 |
| Jun 23, 2025 | 47.13 | 49.46 | 46.26 | 49.05 | 49.05 | 5.23% | 1,397,784 |
| Jun 20, 2025 | 47.30 | 47.30 | 46.58 | 46.61 | 46.61 | -0.72% | 445,360 |
| Jun 18, 2025 | 47.01 | 47.27 | 46.71 | 46.95 | 46.95 | -0.95% | 497,694 |
| Jun 17, 2025 | 47.70 | 47.84 | 47.05 | 47.40 | 47.40 | -0.71% | 338,904 |
| Jun 16, 2025 | 47.21 | 48.04 | 47.18 | 47.74 | 47.74 | 2.64% | 1,150,149 |
| Jun 13, 2025 | 47.29 | 47.29 | 46.24 | 46.51 | 46.51 | -2.33% | 742,666 |
| Jun 12, 2025 | 47.59 | 47.83 | 47.18 | 47.62 | 47.62 | -0.96% | 667,553 |
| Jun 11, 2025 | 48.85 | 49.03 | 47.86 | 48.08 | 48.08 | -1.11% | 770,002 |
| Jun 10, 2025 | 48.41 | 48.75 | 48.04 | 48.62 | 48.62 | 2.60% | 948,781 |
| Jun 9, 2025 | 47.52 | 47.82 | 47.04 | 47.39 | 47.39 | 1.11% | 848,163 |
| Jun 6, 2025 | 47.48 | 47.54 | 46.34 | 46.87 | 46.87 | -2.31% | 497,481 |
| Jun 5, 2025 | 47.20 | 49.21 | 46.80 | 47.98 | 47.98 | 3.81% | 858,483 |
| Jun 4, 2025 | 45.52 | 47.36 | 45.44 | 46.22 | 46.22 | 0.68% | 1,337,487 |
| Jun 3, 2025 | 45.40 | 45.93 | 44.90 | 45.91 | 45.91 | 0.59% | 1,588,669 |
| Jun 2, 2025 | 46.27 | 46.60 | 45.55 | 45.64 | 45.64 | -3.63% | 1,074,801 |
| May 30, 2025 | 47.49 | 47.99 | 46.85 | 47.36 | 47.36 | -3.48% | 1,246,340 |
| May 29, 2025 | 49.00 | 49.72 | 48.71 | 49.07 | 49.07 | 3.61% | 1,200,349 |
| May 28, 2025 | 46.76 | 47.57 | 46.64 | 47.36 | 47.36 | 0.64% | 458,413 |
| May 27, 2025 | 47.07 | 47.77 | 46.96 | 47.06 | 47.06 | 1.31% | 1,361,619 |
| May 23, 2025 | 46.00 | 46.60 | 45.74 | 46.45 | 46.45 | -1.09% | 562,220 |
| May 22, 2025 | 46.35 | 47.07 | 46.32 | 46.96 | 46.96 | -1.16% | 932,036 |
| May 21, 2025 | 47.66 | 48.08 | 47.38 | 47.51 | 47.51 | -1.49% | 935,824 |
| May 20, 2025 | 47.96 | 48.38 | 47.34 | 48.23 | 48.23 | 0.02% | 978,020 |
| May 19, 2025 | 48.04 | 48.35 | 47.33 | 48.22 | 48.22 | -0.82% | 512,206 |
| May 16, 2025 | 48.69 | 49.19 | 48.56 | 48.62 | 48.62 | -0.43% | 351,433 |
| May 15, 2025 | 49.58 | 49.59 | 48.31 | 48.83 | 48.83 | -2.61% | 511,867 |
| May 14, 2025 | 49.06 | 50.20 | 49.06 | 50.14 | 50.14 | 2.45% | 490,865 |
| May 13, 2025 | 49.52 | 49.74 | 48.65 | 48.94 | 48.94 | -0.95% | 522,700 |
| May 12, 2025 | 48.43 | 49.72 | 48.35 | 49.41 | 49.41 | 4.48% | 675,477 |
| May 9, 2025 | 47.50 | 47.63 | 46.41 | 47.29 | 47.29 | 1.50% | 653,215 |
| May 8, 2025 | 47.37 | 47.40 | 46.06 | 46.59 | 46.59 | -2.35% | 912,733 |
| May 7, 2025 | 48.33 | 48.38 | 47.47 | 47.71 | 47.71 | -1.34% | 435,760 |
| May 6, 2025 | 48.97 | 49.58 | 48.28 | 48.36 | 48.36 | -3.13% | 824,932 |
| May 5, 2025 | 49.20 | 50.07 | 48.87 | 49.92 | 49.92 | 0.48% | 826,358 |
| May 2, 2025 | 49.50 | 50.40 | 49.11 | 49.68 | 49.68 | 1.64% | 782,089 |
| May 1, 2025 | 49.12 | 49.23 | 48.58 | 48.88 | 48.88 | 0.06% | 325,200 |
| Apr 30, 2025 | 48.76 | 49.27 | 48.31 | 48.85 | 48.85 | -0.06% | 980,329 |
| Apr 29, 2025 | 48.69 | 49.44 | 48.28 | 48.88 | 48.88 | 4.07% | 1,005,038 |
| Apr 28, 2025 | 47.23 | 47.47 | 46.29 | 46.97 | 46.97 | 0.36% | 675,657 |
| Apr 25, 2025 | 46.58 | 47.25 | 45.68 | 46.80 | 46.80 | 1.47% | 1,497,688 |
| Apr 24, 2025 | 46.05 | 47.58 | 45.94 | 46.12 | 46.12 | 4.60% | 3,253,916 |
| Apr 23, 2025 | 43.38 | 47.74 | 43.05 | 44.09 | 44.09 | -0.68% | 4,994,997 |
| Apr 22, 2025 | 43.62 | 44.74 | 43.62 | 44.39 | 44.39 | -0.18% | 1,885,655 |
| Apr 21, 2025 | 44.20 | 45.05 | 43.51 | 44.47 | 44.47 | -0.78% | 1,434,815 |
| Apr 17, 2025 | 44.99 | 45.79 | 44.55 | 44.82 | 44.82 | 1.43% | 779,475 |
| Apr 16, 2025 | 44.20 | 44.91 | 43.50 | 44.19 | 44.19 | -2.88% | 1,414,162 |