New Oriental Education & Technology Group Inc. (EDU)
NYSE: EDU · Real-Time Price · USD
52.63
+1.36 (2.65%)
Dec 5, 2025, 4:00 PM EST - Market closed
EDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.80 | 53.27 | 52.48 | 52.63 | 52.63 | 2.65% | 1,440,942 |
| Dec 4, 2025 | 51.42 | 51.45 | 50.98 | 51.27 | 51.27 | 0.31% | 619,841 |
| Dec 3, 2025 | 52.03 | 52.20 | 50.95 | 51.11 | 51.11 | -3.33% | 474,809 |
| Dec 2, 2025 | 52.51 | 52.94 | 52.03 | 52.87 | 52.87 | 0.30% | 369,639 |
| Dec 1, 2025 | 53.25 | 54.31 | 52.68 | 52.71 | 52.71 | 3.07% | 1,842,230 |
| Nov 28, 2025 | 51.35 | 51.63 | 50.79 | 51.14 | 51.14 | 0.55% | 685,321 |
| Nov 26, 2025 | 50.53 | 51.80 | 50.53 | 50.86 | 50.86 | 0.39% | 853,612 |
| Nov 25, 2025 | 50.81 | 51.06 | 50.30 | 50.66 | 50.66 | -0.28% | 1,044,469 |
| Nov 24, 2025 | 51.35 | 51.35 | 50.61 | 50.80 | 50.80 | -1.65% | 726,701 |
| Nov 21, 2025 | 50.38 | 51.86 | 50.15 | 51.65 | 51.65 | 0.92% | 683,099 |
| Nov 20, 2025 | 52.79 | 52.79 | 51.18 | 51.18 | 51.18 | -3.96% | 1,343,803 |
| Nov 19, 2025 | 52.93 | 53.43 | 52.50 | 53.29 | 53.29 | -0.28% | 435,164 |
| Nov 18, 2025 | 51.53 | 53.68 | 51.50 | 53.44 | 53.44 | 1.58% | 624,195 |
| Nov 17, 2025 | 53.31 | 53.31 | 52.19 | 52.61 | 52.03 | -1.24% | 2,697,997 |
| Nov 14, 2025 | 53.42 | 54.03 | 53.01 | 53.27 | 52.68 | -1.61% | 933,908 |
| Nov 13, 2025 | 54.44 | 55.12 | 53.97 | 54.14 | 53.54 | -1.40% | 794,226 |
| Nov 12, 2025 | 55.48 | 55.54 | 54.59 | 54.91 | 54.30 | -1.12% | 449,080 |
| Nov 11, 2025 | 55.52 | 56.02 | 55.34 | 55.53 | 54.92 | 0.65% | 622,329 |
| Nov 10, 2025 | 55.25 | 55.76 | 54.85 | 55.17 | 54.56 | 1.32% | 639,799 |
| Nov 7, 2025 | 53.99 | 54.49 | 52.79 | 54.45 | 53.85 | -1.45% | 1,291,432 |
| Nov 6, 2025 | 56.14 | 56.43 | 55.13 | 55.25 | 54.64 | -1.07% | 780,432 |
| Nov 5, 2025 | 57.07 | 57.07 | 55.71 | 55.85 | 55.23 | -3.34% | 1,067,410 |
| Nov 4, 2025 | 58.11 | 58.20 | 57.06 | 57.78 | 57.14 | -2.08% | 1,739,058 |
| Nov 3, 2025 | 58.77 | 59.10 | 57.50 | 59.01 | 58.36 | -0.94% | 721,750 |
| Oct 31, 2025 | 59.95 | 60.03 | 58.45 | 59.57 | 58.91 | -0.82% | 1,245,801 |
| Oct 30, 2025 | 57.91 | 60.33 | 57.63 | 60.06 | 59.40 | 3.91% | 2,107,256 |
| Oct 29, 2025 | 59.53 | 59.53 | 57.53 | 57.80 | 57.16 | -1.30% | 1,559,118 |
| Oct 28, 2025 | 58.01 | 59.12 | 55.00 | 58.56 | 57.91 | -3.35% | 1,895,378 |
| Oct 27, 2025 | 61.18 | 61.56 | 59.31 | 60.59 | 59.92 | 0.82% | 1,439,719 |
| Oct 24, 2025 | 60.25 | 60.41 | 59.69 | 60.10 | 59.44 | -0.12% | 451,953 |
| Oct 23, 2025 | 59.94 | 60.66 | 59.60 | 60.17 | 59.51 | 0.02% | 634,404 |
| Oct 22, 2025 | 59.29 | 60.32 | 59.29 | 60.16 | 59.50 | -0.91% | 1,002,804 |
| Oct 21, 2025 | 58.64 | 61.21 | 58.22 | 60.71 | 60.04 | 4.67% | 1,543,832 |
| Oct 20, 2025 | 56.55 | 58.10 | 56.34 | 58.00 | 57.36 | 2.06% | 824,775 |
| Oct 17, 2025 | 55.57 | 57.04 | 55.14 | 56.83 | 56.20 | 2.49% | 2,001,130 |
| Oct 16, 2025 | 57.95 | 58.02 | 55.38 | 55.45 | 54.84 | -5.10% | 1,216,301 |
| Oct 15, 2025 | 54.53 | 58.69 | 54.44 | 58.43 | 57.79 | 10.50% | 2,570,625 |
| Oct 14, 2025 | 51.93 | 53.26 | 51.32 | 52.88 | 52.30 | 0.36% | 841,996 |
| Oct 13, 2025 | 51.24 | 52.84 | 51.12 | 52.69 | 52.11 | 2.45% | 1,068,089 |
| Oct 10, 2025 | 53.60 | 53.85 | 50.88 | 51.43 | 50.86 | -3.91% | 2,924,222 |
| Oct 9, 2025 | 53.50 | 53.69 | 52.62 | 53.52 | 52.93 | 0.24% | 588,806 |
| Oct 8, 2025 | 52.45 | 53.41 | 52.39 | 53.39 | 52.80 | 3.03% | 652,734 |
| Oct 7, 2025 | 53.00 | 53.00 | 51.74 | 51.82 | 51.25 | -1.76% | 513,866 |
| Oct 6, 2025 | 52.37 | 52.97 | 52.23 | 52.75 | 52.17 | 0.69% | 939,781 |
| Oct 3, 2025 | 53.40 | 53.54 | 52.08 | 52.39 | 51.81 | -2.02% | 636,474 |
| Oct 2, 2025 | 54.13 | 54.65 | 52.81 | 53.47 | 52.88 | 0.41% | 525,246 |
| Oct 1, 2025 | 53.46 | 53.54 | 52.54 | 53.25 | 52.66 | 0.34% | 454,914 |
| Sep 30, 2025 | 54.04 | 54.38 | 52.89 | 53.07 | 52.48 | -0.99% | 655,073 |
| Sep 29, 2025 | 54.52 | 55.91 | 53.51 | 53.60 | 53.01 | 4.38% | 1,303,172 |
| Sep 26, 2025 | 50.60 | 51.35 | 50.13 | 51.35 | 50.78 | 1.16% | 569,929 |