New Oriental Education & Technology Group Inc. (EDU)
NYSE: EDU · Real-Time Price · USD
48.40
+0.34 (0.71%)
At close: Aug 15, 2025, 4:00 PM
48.59
+0.19 (0.39%)
After-hours: Aug 15, 2025, 7:31 PM EDT
EDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 48.98 | 49.18 | 47.98 | 48.40 | 48.40 | 0.71% | 1,337,039 |
| Aug 14, 2025 | 46.11 | 48.23 | 46.05 | 48.06 | 48.06 | 2.71% | 1,485,330 |
| Aug 13, 2025 | 46.50 | 47.07 | 46.14 | 46.79 | 46.79 | 1.08% | 688,382 |
| Aug 12, 2025 | 45.56 | 46.36 | 45.51 | 46.29 | 46.29 | 1.51% | 361,447 |
| Aug 11, 2025 | 45.99 | 46.32 | 45.33 | 45.60 | 45.60 | 0.04% | 675,317 |
| Aug 8, 2025 | 45.46 | 45.94 | 45.14 | 45.58 | 45.58 | -0.65% | 1,179,905 |
| Aug 7, 2025 | 46.15 | 46.41 | 45.79 | 45.88 | 45.88 | -0.69% | 1,952,560 |
| Aug 6, 2025 | 45.48 | 46.60 | 45.21 | 46.20 | 46.20 | -0.90% | 874,533 |
| Aug 5, 2025 | 45.99 | 46.90 | 45.81 | 46.62 | 46.62 | 0.80% | 928,139 |
| Aug 4, 2025 | 46.02 | 46.68 | 45.61 | 46.25 | 46.25 | 3.58% | 1,345,246 |
| Aug 1, 2025 | 43.66 | 44.66 | 43.27 | 44.65 | 44.65 | 1.22% | 1,671,413 |
| Jul 31, 2025 | 44.39 | 45.28 | 44.03 | 44.11 | 44.11 | -0.59% | 4,511,689 |
| Jul 30, 2025 | 41.95 | 46.40 | 41.62 | 44.37 | 44.37 | -5.09% | 5,604,499 |
| Jul 29, 2025 | 47.55 | 47.80 | 46.51 | 46.75 | 46.75 | -1.18% | 2,171,588 |
| Jul 28, 2025 | 47.12 | 47.64 | 46.73 | 47.31 | 47.31 | 1.35% | 1,542,891 |
| Jul 25, 2025 | 45.69 | 46.74 | 45.57 | 46.68 | 46.68 | 2.55% | 1,134,713 |
| Jul 24, 2025 | 46.96 | 47.04 | 45.20 | 45.52 | 45.52 | -4.41% | 1,470,506 |
| Jul 23, 2025 | 48.00 | 48.60 | 47.17 | 47.62 | 47.62 | 0.06% | 1,791,247 |
| Jul 22, 2025 | 46.69 | 47.99 | 46.06 | 47.59 | 47.59 | 1.84% | 1,920,144 |
| Jul 21, 2025 | 48.75 | 49.39 | 46.49 | 46.73 | 46.73 | -6.58% | 3,057,605 |
| Jul 18, 2025 | 51.00 | 51.07 | 49.92 | 50.02 | 50.02 | -0.28% | 1,788,543 |
| Jul 17, 2025 | 50.00 | 50.52 | 49.99 | 50.16 | 50.16 | 0.08% | 875,285 |
| Jul 16, 2025 | 51.04 | 51.13 | 49.93 | 50.12 | 50.12 | -1.90% | 1,281,795 |
| Jul 15, 2025 | 51.32 | 51.97 | 50.77 | 51.09 | 51.09 | 0.24% | 1,435,180 |
| Jul 14, 2025 | 52.20 | 52.46 | 50.46 | 50.97 | 50.97 | -2.64% | 2,259,306 |
| Jul 11, 2025 | 52.41 | 53.50 | 51.85 | 52.35 | 52.35 | -1.08% | 752,586 |
| Jul 10, 2025 | 53.20 | 54.30 | 52.38 | 52.92 | 52.92 | 0.74% | 775,597 |
| Jul 9, 2025 | 53.23 | 53.41 | 52.08 | 52.53 | 52.53 | 1.55% | 926,287 |
| Jul 8, 2025 | 52.43 | 53.95 | 51.58 | 51.73 | 51.73 | 2.07% | 1,350,805 |
| Jul 7, 2025 | 50.76 | 51.77 | 50.45 | 50.68 | 50.68 | -1.55% | 580,083 |
| Jul 3, 2025 | 51.51 | 51.73 | 50.95 | 51.48 | 51.48 | -0.08% | 488,592 |
| Jul 2, 2025 | 53.51 | 53.51 | 51.43 | 51.52 | 51.52 | -3.88% | 1,357,694 |
| Jul 1, 2025 | 54.30 | 54.35 | 53.40 | 53.60 | 53.60 | -0.65% | 427,522 |
| Jun 30, 2025 | 53.65 | 54.00 | 53.14 | 53.95 | 53.95 | -0.35% | 658,309 |
| 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 |