Want to see EDU full AI Analyst Report?
New Oriental Education Tech (EDU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 49.35 | 49.44 | 48.16 | 48.68 | 48.68 | -0.84% | 780,071 | 1.05 |
| Oct 29, 2026 | 48.25 | 50.79 | 47.92 | 49.09 | 49.09 | -3.21% | 2,070,051 | 2.83 |
| Oct 28, 2026 | 53.04 | 55.00 | 50.53 | 50.72 | 50.72 | -12.54% | 3,135,382 | 4.43 |
| Oct 27, 2026 | 57.85 | 58.66 | 57.68 | 57.99 | 57.99 | -0.62% | 521,047 | 0.70 |
| Oct 26, 2026 | 58.36 | 58.73 | 57.98 | 58.35 | 58.35 | -0.05% | 286,137 | 0.38 |
| Oct 23, 2026 | 58.93 | 59.15 | 57.78 | 58.38 | 58.38 | -0.51% | 761,513 | 1.00 |
| Oct 22, 2026 | 58.84 | 59.44 | 58.07 | 58.68 | 58.68 | -1.38% | 854,713 | 1.12 |
| Oct 21, 2026 | 60.84 | 61.18 | 58.38 | 59.50 | 59.50 | -2.70% | 1,259,195 | 1.68 |
| Oct 20, 2026 | 60.75 | 61.63 | 60.53 | 61.15 | 61.15 | +1.07% | 1,031,042 | 1.39 |
| Oct 19, 2026 | 60.73 | 60.85 | 60.10 | 60.50 | 60.50 | -0.62% | 836,843 | 1.13 |
| Oct 16, 2026 | 60.67 | 61.53 | 60.50 | 60.88 | 60.88 | +0.88% | 725,017 | 0.98 |
| Oct 15, 2026 | 58.00 | 60.90 | 57.96 | 60.35 | 60.35 | +4.81% | 1,073,628 | 1.47 |
| Oct 14, 2026 | 58.07 | 58.17 | 57.20 | 57.58 | 57.58 | -1.77% | 599,881 | 0.82 |
| Oct 13, 2026 | 58.06 | 59.15 | 57.51 | 58.62 | 58.62 | +0.31% | 415,669 | 0.57 |
| Oct 12, 2026 | 58.71 | 58.71 | 57.25 | 58.44 | 58.44 | -0.32% | 332,207 | 0.44 |
| Oct 09, 2026 | 57.89 | 58.87 | 57.18 | 58.63 | 58.63 | +2.18% | 312,737 | 0.41 |
| Oct 08, 2026 | 57.35 | 57.84 | 56.75 | 57.38 | 57.38 | +0.14% | 490,067 | 0.64 |
| Oct 07, 2026 | 56.03 | 57.38 | 56.02 | 57.30 | 57.30 | +0.33% | 242,248 | 0.31 |
| Oct 06, 2026 | 56.66 | 57.17 | 55.82 | 57.11 | 57.11 | +1.42% | 494,448 | 0.64 |
| Oct 05, 2026 | 56.79 | 57.10 | 56.02 | 56.31 | 56.31 | +1.57% | 895,573 | 1.17 |
| Oct 02, 2026 | 55.12 | 55.45 | 54.26 | 55.44 | 55.44 | -0.34% | 673,335 | 0.87 |
| Oct 01, 2026 | 55.69 | 55.80 | 55.26 | 55.63 | 55.63 | +0.25% | 216,211 | 0.28 |
| Sep 30, 2026 | 54.56 | 55.90 | 54.56 | 55.49 | 55.49 | +1.85% | 1,091,476 | 1.44 |
| Sep 29, 2026 | 54.81 | 54.81 | 54.02 | 54.48 | 54.48 | -2.49% | 806,382 | 1.07 |
| Sep 28, 2026 | 56.90 | 56.90 | 55.84 | 55.87 | 55.87 | -1.06% | 605,684 | 0.81 |
| Sep 25, 2026 | 56.97 | 57.06 | 56.24 | 56.47 | 56.47 | -1.07% | 305,021 | 0.41 |
| Sep 24, 2026 | 56.95 | 58.92 | 56.71 | 57.08 | 57.08 | +1.78% | 1,390,482 | 1.90 |
| Sep 23, 2026 | 55.30 | 56.13 | 54.87 | 56.08 | 56.08 | +2.45% | 854,556 | 1.17 |
| Sep 22, 2026 | 55.04 | 55.42 | 54.30 | 54.74 | 54.74 | -0.73% | 364,453 | 0.50 |
| Sep 21, 2026 | 55.68 | 55.74 | 54.94 | 55.14 | 55.14 | -0.90% | 411,499 | 0.56 |
| Sep 18, 2026 | 55.20 | 56.52 | 55.20 | 55.64 | 55.64 | +0.18% | 370,468 | 0.51 |
| Sep 17, 2026 | 55.51 | 55.99 | 55.36 | 55.54 | 55.54 | -0.50% | 256,387 | 0.35 |
| Sep 16, 2026 | 55.63 | 56.39 | 55.57 | 55.82 | 55.82 | -0.78% | 892,382 | 1.23 |
| Sep 15, 2026 | 56.34 | 56.86 | 55.99 | 56.26 | 56.26 | -0.99% | 681,380 | 0.94 |
| Sep 14, 2026 | 56.82 | 57.15 | 56.31 | 56.82 | 56.82 | +1.79% | 675,119 | 0.94 |
| Sep 11, 2026 | 55.36 | 56.10 | 55.15 | 55.82 | 55.82 | +2.27% | 333,498 | 0.46 |
| Sep 10, 2026 | 55.43 | 55.43 | 54.50 | 54.58 | 54.58 | -1.64% | 824,746 | 1.15 |
| Sep 09, 2026 | 56.57 | 56.84 | 55.25 | 55.49 | 55.49 | -2.90% | 418,802 | 0.59 |
| Sep 08, 2026 | 57.66 | 57.82 | 56.95 | 57.15 | 57.15 | -3.97% | 1,097,918 | 1.56 |
| Sep 07, 2026 | 58.60 | 59.53 | 58.33 | 59.51 | 59.51 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 58.60 | 59.53 | 58.33 | 59.51 | 59.51 | +2.22% | 376,850 | 0.53 |
| Sep 03, 2026 | 58.30 | 58.66 | 57.09 | 58.22 | 58.22 | -1.57% | 439,671 | 0.61 |
| Sep 02, 2026 | 59.25 | 60.23 | 59.09 | 59.15 | 59.15 | +0.15% | 1,068,392 | 1.51 |
| Sep 01, 2026 | 58.41 | 59.60 | 57.95 | 59.06 | 59.06 | +2.36% | 1,306,611 | 1.89 |
| Aug 31, 2026 | 58.23 | 58.23 | 57.16 | 57.70 | 57.70 | -1.92% | 732,529 | 1.07 |
| Aug 28, 2026 | 57.63 | 58.89 | 57.32 | 58.83 | 58.83 | +1.54% | 779,209 | 1.14 |
| Aug 27, 2026 | 57.10 | 59.14 | 57.10 | 57.94 | 57.94 | +0.38% | 579,939 | 0.85 |
| Aug 26, 2026 | 57.00 | 58.29 | 56.73 | 57.72 | 57.72 | +1.14% | 2,068,395 | 3.13 |
| Aug 25, 2026 | 56.13 | 57.27 | 56.13 | 57.07 | 57.07 | +1.22% | 469,131 | 0.71 |
| Aug 24, 2026 | 55.93 | 57.04 | 55.79 | 56.38 | 56.38 | +1.04% | 411,651 | 0.61 |