Educational Development Corporation (EDUC)
NASDAQ: EDUC · Real-Time Price · USD
1.077
-0.003 (-0.30%)
At close: Aug 15, 2025, 4:00 PM
1.110
+0.033 (3.08%)
After-hours: Aug 15, 2025, 4:04 PM EDT
Educational Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -0.28% | 6,128 |
| Aug 14, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 13,231 |
| Aug 13, 2025 | 1.09 | 1.19 | 1.04 | 1.10 | 1.10 | 0.92% | 21,838 |
| Aug 12, 2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -6.84% | 11,604 |
| Aug 11, 2025 | 1.26 | 1.30 | 1.01 | 1.17 | 1.17 | -7.14% | 39,835 |
| Aug 8, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -0.08% | 1,125 |
| Aug 7, 2025 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -4.69% | 12,230 |
| Aug 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 240 |
| Aug 5, 2025 | 1.33 | 1.36 | 1.30 | 1.32 | 1.32 | 1.77% | 7,517 |
| Aug 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 264 |
| Aug 1, 2025 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -2.99% | 40,287 |
| Jul 31, 2025 | 1.34 | 1.40 | 1.33 | 1.34 | 1.34 | 0.75% | 15,092 |
| Jul 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | 750 |
| Jul 29, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | 2.24% | 11,649 |
| Jul 28, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 4,732 |
| Jul 25, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 1,378 |
| Jul 24, 2025 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.08% | 898 |
| Jul 23, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 3.69% | 32,128 |
| Jul 22, 2025 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -2.11% | 3,673 |
| Jul 21, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.23% | 2,947 |
| Jul 18, 2025 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | 2.71% | 4,943 |
| Jul 17, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -0.77% | 11,795 |
| Jul 16, 2025 | 1.32 | 1.35 | 1.26 | 1.30 | 1.30 | - | 2,391 |
| Jul 15, 2025 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | -1.52% | 6,087 |
| Jul 14, 2025 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -1.12% | 3,493 |
| Jul 11, 2025 | 1.22 | 1.34 | 1.22 | 1.34 | 1.34 | 2.69% | 3,973 |
| Jul 10, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 6,044 |
| Jul 9, 2025 | 1.29 | 1.35 | 1.25 | 1.31 | 1.31 | 0.77% | 16,572 |
| Jul 8, 2025 | 1.38 | 1.38 | 1.25 | 1.30 | 1.30 | -3.70% | 33,723 |
| Jul 7, 2025 | 1.32 | 1.40 | 1.32 | 1.35 | 1.35 | 1.50% | 7,239 |
| Jul 3, 2025 | 1.37 | 1.40 | 1.33 | 1.33 | 1.33 | -0.37% | 7,585 |
| Jul 2, 2025 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | 0.38% | 2,111 |
| Jul 1, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 2,796 |
| Jun 30, 2025 | 1.36 | 1.36 | 1.27 | 1.34 | 1.34 | -1.47% | 2,935 |
| Jun 27, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | -0.73% | 4,359 |
| Jun 26, 2025 | 1.35 | 1.37 | 1.30 | 1.37 | 1.37 | 4.58% | 10,068 |
| Jun 25, 2025 | 1.30 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 1,760 |
| Jun 24, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | - | 6,277 |
| Jun 23, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | -2.22% | 4,568 |
| Jun 20, 2025 | 1.40 | 1.46 | 1.30 | 1.35 | 1.35 | 2.27% | 8,215 |
| Jun 18, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 2,461 |
| Jun 17, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | - | 1,446 |
| Jun 16, 2025 | 1.34 | 1.40 | 1.32 | 1.33 | 1.33 | -5.00% | 5,161 |
| Jun 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 670 |
| Jun 12, 2025 | 1.37 | 1.42 | 1.36 | 1.36 | 1.36 | -0.73% | 2,790 |
| Jun 11, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 2,232 |
| Jun 10, 2025 | 1.39 | 1.50 | 1.35 | 1.39 | 1.39 | 0.65% | 5,303 |
| Jun 9, 2025 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | 2.07% | 3,882 |
| Jun 6, 2025 | 1.49 | 1.49 | 1.35 | 1.35 | 1.35 | 2.27% | 1,145 |
| Jun 5, 2025 | 1.41 | 1.64 | 1.32 | 1.32 | 1.32 | 0.38% | 12,629 |