New Oriental Education & Technology Group Inc. (EDU)
NYSE: EDU · Real-Time Price · USD
49.41
+2.12 (4.48%)
At close: May 12, 2025, 4:00 PM
49.74
+0.33 (0.67%)
After-hours: May 12, 2025, 7:46 PM EDT
EDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 48.43 | 49.72 | 48.35 | 49.41 | 49.41 | 4.48% | 675,053 |
| 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 |
| Apr 15, 2025 | 45.10 | 46.00 | 44.68 | 45.50 | 45.50 | 3.20% | 1,460,720 |
| Apr 14, 2025 | 44.13 | 46.06 | 43.72 | 44.09 | 44.09 | 2.46% | 1,513,637 |
| Apr 11, 2025 | 42.91 | 44.00 | 41.89 | 43.03 | 43.03 | 1.08% | 2,567,242 |
| Apr 10, 2025 | 42.78 | 43.72 | 42.00 | 42.57 | 42.57 | -0.84% | 1,862,282 |
| Apr 9, 2025 | 41.47 | 43.30 | 40.71 | 42.93 | 42.93 | 4.15% | 2,027,174 |
| Apr 8, 2025 | 43.86 | 44.00 | 40.66 | 41.22 | 41.22 | -3.19% | 1,170,551 |
| Apr 7, 2025 | 41.98 | 45.23 | 41.50 | 42.58 | 42.58 | -4.57% | 2,152,906 |
| Apr 4, 2025 | 43.96 | 45.80 | 43.34 | 44.62 | 44.62 | -6.63% | 3,815,698 |
| Apr 3, 2025 | 47.02 | 47.87 | 46.15 | 47.79 | 47.79 | -1.65% | 1,355,654 |
| Apr 2, 2025 | 47.74 | 48.68 | 46.82 | 48.59 | 48.59 | 1.36% | 1,017,478 |
| Apr 1, 2025 | 48.00 | 48.58 | 47.62 | 47.94 | 47.94 | 0.27% | 640,546 |
| Mar 31, 2025 | 46.61 | 48.36 | 46.28 | 47.81 | 47.81 | 1.81% | 1,451,941 |
| Mar 28, 2025 | 47.77 | 47.77 | 46.32 | 46.96 | 46.96 | -1.32% | 860,128 |
| Mar 27, 2025 | 46.61 | 48.59 | 46.61 | 47.59 | 47.59 | 0.59% | 1,589,769 |
| Mar 26, 2025 | 46.75 | 47.53 | 46.56 | 47.31 | 47.31 | 1.81% | 914,752 |
| Mar 25, 2025 | 47.04 | 47.20 | 46.07 | 46.47 | 46.47 | -2.29% | 1,659,697 |
| Mar 24, 2025 | 47.18 | 47.57 | 45.90 | 47.56 | 47.56 | -5.26% | 2,263,648 |
| Mar 21, 2025 | 51.12 | 51.49 | 49.97 | 50.20 | 50.20 | -3.31% | 738,776 |
| Mar 20, 2025 | 51.90 | 52.82 | 51.39 | 51.92 | 51.92 | -1.41% | 780,428 |
| Mar 19, 2025 | 52.34 | 53.06 | 52.26 | 52.66 | 52.66 | 0.19% | 1,028,975 |
| Mar 18, 2025 | 52.48 | 53.35 | 52.20 | 52.56 | 52.56 | 3.46% | 1,363,270 |
| Mar 17, 2025 | 50.57 | 51.23 | 49.77 | 50.80 | 50.80 | 0.16% | 1,032,453 |
| Mar 14, 2025 | 51.14 | 51.66 | 50.35 | 50.72 | 50.72 | 5.58% | 1,265,918 |
| Mar 13, 2025 | 47.24 | 48.50 | 47.13 | 48.04 | 48.04 | 1.72% | 544,843 |
| Mar 12, 2025 | 48.04 | 48.40 | 46.79 | 47.23 | 47.23 | -3.63% | 1,069,478 |
| Mar 11, 2025 | 48.71 | 49.34 | 48.04 | 49.01 | 49.01 | 1.64% | 1,763,179 |
| Mar 10, 2025 | 49.28 | 49.28 | 47.74 | 48.22 | 48.22 | -2.03% | 793,337 |
| Mar 7, 2025 | 49.37 | 50.02 | 48.89 | 49.22 | 49.22 | 1.30% | 743,259 |
| Mar 6, 2025 | 49.35 | 49.80 | 48.50 | 48.59 | 48.59 | -0.76% | 1,405,423 |
| Mar 5, 2025 | 46.83 | 49.12 | 46.58 | 48.96 | 48.96 | 6.37% | 1,221,685 |
| Mar 4, 2025 | 45.85 | 46.78 | 45.22 | 46.03 | 46.03 | 0.55% | 1,041,735 |
| Mar 3, 2025 | 46.93 | 47.65 | 45.52 | 45.78 | 45.78 | -4.78% | 1,387,353 |