NYSE - Delayed Quote • USD
New Oriental Education & Technology Group Inc. (EDU)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 8:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 84.00 | 84.46 | 81.58 | 83.26 | 83.26 | 3,159,400 |
Apr 25, 2024 | 78.00 | 80.71 | 77.52 | 79.64 | 79.64 | 5,062,300 |
Apr 24, 2024 | 84.54 | 85.00 | 72.47 | 77.08 | 77.08 | 11,201,300 |
Apr 23, 2024 | 89.35 | 91.04 | 88.82 | 89.59 | 89.59 | 1,696,500 |
Apr 22, 2024 | 86.34 | 88.81 | 85.75 | 87.90 | 87.90 | 1,260,500 |
Apr 19, 2024 | 86.21 | 86.39 | 84.56 | 84.99 | 84.99 | 689,100 |
Apr 18, 2024 | 85.75 | 87.74 | 85.06 | 86.89 | 86.89 | 1,048,600 |
Apr 17, 2024 | 86.21 | 86.29 | 84.51 | 84.55 | 84.55 | 993,000 |
Apr 16, 2024 | 84.00 | 85.99 | 83.90 | 85.50 | 85.50 | 2,114,100 |
Apr 15, 2024 | 85.42 | 88.29 | 84.80 | 85.54 | 85.54 | 1,907,600 |
Apr 12, 2024 | 88.83 | 89.50 | 86.27 | 86.56 | 86.56 | 926,000 |
Apr 11, 2024 | 87.45 | 90.19 | 87.45 | 89.16 | 89.16 | 1,185,400 |
Apr 10, 2024 | 85.07 | 87.70 | 84.79 | 86.62 | 86.62 | 2,371,900 |
Apr 9, 2024 | 84.43 | 84.97 | 83.78 | 84.80 | 84.80 | 1,530,200 |
Apr 8, 2024 | 85.20 | 85.90 | 84.27 | 85.40 | 85.40 | 1,217,500 |
Apr 5, 2024 | 85.28 | 86.50 | 85.11 | 85.34 | 85.34 | 1,378,500 |
Apr 4, 2024 | 87.20 | 88.15 | 85.18 | 85.32 | 85.32 | 936,400 |
Apr 3, 2024 | 86.74 | 88.20 | 85.95 | 87.44 | 87.44 | 626,600 |
Apr 2, 2024 | 86.50 | 87.43 | 84.52 | 86.18 | 86.18 | 1,437,500 |
Apr 1, 2024 | 88.60 | 88.88 | 87.21 | 87.51 | 87.51 | 1,069,700 |
Mar 28, 2024 | 86.71 | 88.40 | 86.39 | 86.82 | 86.82 | 1,181,000 |
Mar 27, 2024 | 87.00 | 88.19 | 84.80 | 85.99 | 85.99 | 1,869,500 |
Mar 26, 2024 | 90.05 | 90.28 | 88.52 | 88.68 | 88.68 | 1,986,100 |
Mar 25, 2024 | 92.28 | 92.50 | 89.66 | 90.80 | 90.80 | 1,412,900 |
Mar 22, 2024 | 93.20 | 94.59 | 92.21 | 92.72 | 92.72 | 973,600 |
Mar 21, 2024 | 93.81 | 95.88 | 93.81 | 94.41 | 94.41 | 987,800 |
Mar 20, 2024 | 93.00 | 95.23 | 92.50 | 94.15 | 94.15 | 886,700 |
Mar 19, 2024 | 90.98 | 92.57 | 90.42 | 92.52 | 92.52 | 888,900 |
Mar 18, 2024 | 91.67 | 91.94 | 89.80 | 91.62 | 91.62 | 692,000 |
Mar 15, 2024 | 94.20 | 94.38 | 91.84 | 91.86 | 91.86 | 498,300 |
Mar 14, 2024 | 92.64 | 93.84 | 91.90 | 93.44 | 93.44 | 830,800 |
Mar 13, 2024 | 90.87 | 95.45 | 90.87 | 94.82 | 94.82 | 2,072,400 |
Mar 12, 2024 | 88.00 | 89.79 | 87.46 | 89.44 | 89.44 | 1,839,300 |
Mar 11, 2024 | 90.31 | 90.49 | 87.93 | 89.01 | 89.01 | 1,623,400 |
Mar 8, 2024 | 90.00 | 91.87 | 87.09 | 90.17 | 90.17 | 2,686,900 |
Mar 7, 2024 | 93.11 | 93.91 | 89.76 | 90.47 | 90.47 | 2,243,400 |
Mar 6, 2024 | 96.32 | 97.31 | 92.48 | 95.13 | 95.13 | 1,834,900 |
Mar 5, 2024 | 94.74 | 95.10 | 93.76 | 94.77 | 94.77 | 1,008,800 |
Mar 4, 2024 | 98.00 | 98.20 | 95.43 | 96.31 | 96.31 | 1,363,300 |
Mar 1, 2024 | 94.91 | 97.29 | 94.67 | 96.04 | 96.04 | 1,167,400 |
Feb 29, 2024 | 94.77 | 95.84 | 92.86 | 93.53 | 93.53 | 1,062,400 |
Feb 28, 2024 | 91.05 | 92.00 | 90.65 | 91.80 | 91.80 | 821,500 |
Feb 27, 2024 | 93.04 | 94.13 | 90.55 | 92.59 | 92.59 | 1,349,600 |
Feb 26, 2024 | 91.43 | 95.00 | 91.29 | 92.04 | 92.04 | 1,706,200 |
Feb 23, 2024 | 91.00 | 91.86 | 90.36 | 91.61 | 91.61 | 1,633,200 |
Feb 22, 2024 | 90.55 | 90.80 | 87.87 | 89.95 | 89.95 | 3,599,900 |
Feb 21, 2024 | 90.00 | 90.81 | 88.01 | 88.21 | 88.21 | 1,594,900 |
Feb 20, 2024 | 91.50 | 91.54 | 88.85 | 90.55 | 90.55 | 1,266,300 |
Feb 16, 2024 | 92.39 | 93.29 | 89.58 | 89.92 | 89.92 | 1,158,600 |
Feb 15, 2024 | 90.00 | 92.18 | 89.52 | 91.00 | 91.00 | 816,500 |
Feb 14, 2024 | 89.63 | 91.26 | 89.30 | 91.22 | 91.22 | 980,900 |
Feb 13, 2024 | 89.05 | 90.50 | 87.95 | 88.06 | 88.06 | 972,000 |
Feb 12, 2024 | 88.03 | 90.88 | 87.94 | 90.87 | 90.87 | 1,231,500 |
Feb 9, 2024 | 86.60 | 88.20 | 85.76 | 87.99 | 87.99 | 1,434,700 |
Feb 8, 2024 | 88.19 | 88.43 | 84.88 | 86.72 | 86.72 | 4,311,900 |
Feb 7, 2024 | 78.50 | 81.50 | 77.74 | 81.37 | 81.37 | 2,953,200 |
Feb 6, 2024 | 81.00 | 83.11 | 79.64 | 80.77 | 80.77 | 2,312,900 |
Feb 5, 2024 | 81.88 | 82.00 | 77.46 | 79.30 | 79.30 | 2,522,000 |
Feb 2, 2024 | 79.16 | 81.81 | 79.00 | 81.40 | 81.40 | 2,899,400 |
Feb 1, 2024 | 79.46 | 81.00 | 78.24 | 78.24 | 78.24 | 1,403,000 |
Jan 31, 2024 | 74.75 | 77.18 | 74.56 | 76.66 | 76.66 | 1,150,900 |
Jan 30, 2024 | 74.38 | 77.57 | 74.38 | 76.57 | 76.57 | 1,456,500 |
Jan 29, 2024 | 78.81 | 79.33 | 72.62 | 76.20 | 76.20 | 3,169,300 |
Jan 26, 2024 | 80.30 | 80.93 | 78.91 | 79.93 | 79.93 | 948,000 |
Jan 25, 2024 | 77.68 | 82.25 | 77.50 | 81.05 | 81.05 | 2,984,600 |
Jan 24, 2024 | 79.90 | 80.30 | 73.60 | 76.16 | 76.16 | 4,834,200 |
Jan 23, 2024 | 70.90 | 72.73 | 70.90 | 71.99 | 71.99 | 2,083,700 |
Jan 22, 2024 | 68.94 | 70.10 | 67.71 | 68.98 | 68.98 | 2,763,900 |
Jan 19, 2024 | 71.98 | 72.96 | 70.07 | 71.95 | 71.95 | 1,749,300 |
Jan 18, 2024 | 75.57 | 75.74 | 72.90 | 74.08 | 74.08 | 1,134,100 |
Jan 17, 2024 | 72.38 | 75.12 | 70.91 | 75.03 | 75.03 | 1,643,300 |
Jan 16, 2024 | 76.80 | 77.61 | 75.71 | 76.05 | 76.05 | 2,107,700 |
Jan 12, 2024 | 77.00 | 77.82 | 76.22 | 77.70 | 77.70 | 1,159,500 |
Jan 11, 2024 | 75.80 | 77.11 | 75.01 | 76.92 | 76.92 | 1,478,000 |
Jan 10, 2024 | 74.90 | 77.25 | 74.19 | 74.93 | 74.93 | 1,021,800 |
Jan 9, 2024 | 74.50 | 75.54 | 74.10 | 74.60 | 74.60 | 631,400 |
Jan 8, 2024 | 74.74 | 75.89 | 74.03 | 75.53 | 75.53 | 1,183,000 |
Jan 5, 2024 | 77.00 | 78.19 | 75.56 | 76.72 | 76.72 | 3,043,500 |
Jan 4, 2024 | 73.23 | 78.19 | 73.16 | 77.08 | 77.08 | 2,558,600 |
Jan 3, 2024 | 70.00 | 73.19 | 69.50 | 73.02 | 73.02 | 1,265,600 |
Jan 2, 2024 | 72.06 | 72.52 | 70.32 | 71.19 | 71.19 | 2,967,100 |
Dec 29, 2023 | 70.11 | 74.83 | 70.11 | 73.28 | 73.28 | 1,941,600 |
Dec 28, 2023 | 72.50 | 73.29 | 69.97 | 70.64 | 70.64 | 1,094,600 |
Dec 27, 2023 | 71.07 | 72.32 | 71.04 | 71.72 | 71.72 | 1,320,600 |
Dec 26, 2023 | 71.00 | 73.18 | 70.81 | 71.39 | 71.39 | 2,068,800 |
Dec 22, 2023 | 67.82 | 71.48 | 67.61 | 69.68 | 69.68 | 4,250,500 |
Dec 21, 2023 | 74.00 | 74.24 | 71.62 | 73.15 | 73.15 | 1,404,900 |
Dec 20, 2023 | 73.22 | 74.29 | 71.66 | 72.26 | 72.26 | 2,486,000 |
Dec 19, 2023 | 75.98 | 77.07 | 74.81 | 75.40 | 75.40 | 2,393,900 |
Dec 18, 2023 | 77.91 | 79.27 | 75.09 | 76.11 | 76.11 | 3,574,900 |
Dec 15, 2023 | 76.65 | 77.33 | 71.66 | 72.02 | 72.02 | 5,673,400 |
Dec 14, 2023 | 78.52 | 80.98 | 78.33 | 79.45 | 79.45 | 2,347,200 |
Dec 13, 2023 | 81.64 | 81.78 | 80.00 | 80.81 | 80.81 | 1,439,400 |
Dec 12, 2023 | 79.42 | 83.73 | 79.24 | 82.76 | 82.76 | 1,427,500 |
Dec 11, 2023 | 77.94 | 80.14 | 77.14 | 78.99 | 78.99 | 1,446,900 |
Dec 8, 2023 | 79.05 | 80.97 | 79.05 | 80.39 | 80.39 | 904,700 |
Dec 7, 2023 | 78.84 | 80.10 | 78.50 | 79.79 | 79.79 | 906,700 |
Dec 6, 2023 | 78.82 | 79.25 | 77.59 | 78.06 | 78.06 | 1,628,100 |
Dec 5, 2023 | 77.40 | 78.44 | 75.00 | 76.07 | 76.07 | 2,642,700 |
Dec 4, 2023 | 82.18 | 82.35 | 80.02 | 81.31 | 81.31 | 1,548,100 |
Dec 1, 2023 | 81.74 | 82.57 | 79.82 | 81.63 | 81.63 | 1,686,600 |
Nov 30, 2023 | 80.00 | 81.59 | 79.58 | 81.38 | 81.38 | 2,507,100 |
Nov 29, 2023 | 78.25 | 79.11 | 77.50 | 78.35 | 78.35 | 1,687,900 |
Nov 28, 2023 | 76.21 | 78.95 | 76.01 | 76.94 | 76.94 | 2,010,200 |
Nov 27, 2023 | 75.00 | 75.26 | 74.21 | 74.86 | 74.86 | 984,800 |
Nov 24, 2023 | 72.27 | 76.34 | 72.27 | 75.40 | 75.40 | 1,191,600 |
Nov 22, 2023 | 72.23 | 72.60 | 70.54 | 71.85 | 71.85 | 616,600 |
Nov 21, 2023 | 69.17 | 72.40 | 69.00 | 71.96 | 71.96 | 1,072,000 |
Nov 20, 2023 | 70.35 | 72.50 | 69.65 | 71.35 | 71.35 | 1,895,700 |
Nov 17, 2023 | 68.58 | 69.48 | 68.27 | 68.30 | 68.30 | 718,600 |
Nov 16, 2023 | 66.86 | 69.69 | 66.35 | 68.99 | 68.99 | 1,668,300 |
Nov 15, 2023 | 68.82 | 69.80 | 67.74 | 67.77 | 67.77 | 2,222,600 |
Nov 14, 2023 | 69.90 | 70.55 | 68.50 | 69.50 | 69.50 | 1,010,300 |
Nov 13, 2023 | 68.33 | 69.79 | 67.38 | 69.51 | 69.51 | 1,119,600 |
Nov 10, 2023 | 67.22 | 68.27 | 67.22 | 67.87 | 67.87 | 804,300 |
Nov 9, 2023 | 68.40 | 69.58 | 67.23 | 67.62 | 67.62 | 1,573,100 |
Nov 8, 2023 | 66.88 | 68.40 | 66.58 | 68.03 | 68.03 | 934,800 |
Nov 7, 2023 | 65.50 | 67.85 | 65.32 | 67.38 | 67.38 | 1,890,100 |
Nov 6, 2023 | 67.51 | 67.67 | 63.80 | 65.53 | 65.53 | 1,625,200 |
Nov 3, 2023 | 67.03 | 67.60 | 66.14 | 66.39 | 66.39 | 880,600 |
Nov 2, 2023 | 67.00 | 68.04 | 65.90 | 66.42 | 66.42 | 828,200 |
Nov 1, 2023 | 64.74 | 66.15 | 64.44 | 66.14 | 66.14 | 1,197,600 |
Oct 31, 2023 | 64.65 | 65.97 | 64.27 | 65.49 | 65.49 | 1,007,100 |
Oct 30, 2023 | 65.50 | 66.48 | 64.70 | 65.25 | 65.25 | 1,388,400 |
Oct 27, 2023 | 66.23 | 66.51 | 63.95 | 64.49 | 64.49 | 1,955,000 |
Oct 26, 2023 | 66.01 | 69.97 | 64.42 | 65.46 | 65.46 | 1,992,800 |
Oct 25, 2023 | 61.50 | 66.80 | 61.00 | 64.59 | 64.59 | 4,882,800 |
Oct 24, 2023 | 60.62 | 64.59 | 60.61 | 62.80 | 62.80 | 2,077,600 |
Oct 23, 2023 | 59.16 | 61.75 | 58.89 | 60.59 | 60.59 | 1,126,000 |
Oct 20, 2023 | 59.03 | 60.85 | 58.45 | 60.28 | 60.28 | 1,338,700 |
Oct 19, 2023 | 63.50 | 63.59 | 60.16 | 60.88 | 60.88 | 1,208,300 |
Oct 18, 2023 | 61.20 | 63.16 | 61.17 | 61.92 | 61.92 | 762,500 |
Oct 17, 2023 | 62.14 | 63.00 | 61.66 | 61.99 | 61.99 | 535,300 |
Oct 16, 2023 | 61.42 | 63.37 | 61.23 | 62.82 | 62.82 | 622,100 |
Oct 13, 2023 | 61.97 | 63.17 | 61.90 | 62.37 | 62.37 | 669,100 |
Oct 12, 2023 | 64.86 | 65.38 | 62.24 | 62.65 | 62.65 | 1,185,400 |
Oct 11, 2023 | 63.36 | 65.92 | 63.20 | 64.43 | 64.43 | 1,683,700 |
Oct 10, 2023 | 62.50 | 63.28 | 62.35 | 62.62 | 62.62 | 2,254,000 |
Oct 9, 2023 | 59.24 | 61.04 | 59.23 | 60.95 | 60.95 | 1,227,800 |
Oct 6, 2023 | 59.28 | 60.98 | 59.15 | 60.59 | 60.59 | 1,262,300 |
Oct 5, 2023 | 58.72 | 59.30 | 58.44 | 59.00 | 59.00 | 774,200 |
Oct 4, 2023 | 57.61 | 58.92 | 57.45 | 58.57 | 58.57 | 598,000 |
Oct 3, 2023 | 57.23 | 58.64 | 57.21 | 57.50 | 57.50 | 638,300 |
Oct 2, 2023 | 58.58 | 59.27 | 58.25 | 58.72 | 58.72 | 631,800 |
Sep 29, 2023 | 60.95 | 61.15 | 58.48 | 58.55 | 58.55 | 1,852,800 |
Sep 28, 2023 | 58.93 | 59.50 | 58.42 | 58.83 | 58.83 | 1,424,300 |
Sep 27, 2023 | 58.32 | 59.87 | 58.12 | 58.56 | 58.56 | 2,919,800 |
Sep 26, 2023 | 54.88 | 56.69 | 54.88 | 56.03 | 56.03 | 1,715,800 |
Sep 25, 2023 | 53.60 | 54.79 | 53.44 | 54.66 | 54.66 | 1,242,800 |
Sep 22, 2023 | 56.91 | 57.40 | 55.07 | 55.27 | 55.27 | 1,202,200 |
Sep 21, 2023 | 54.51 | 54.52 | 53.50 | 53.99 | 53.99 | 992,200 |
Sep 20, 2023 | 56.35 | 56.83 | 55.36 | 55.43 | 55.43 | 951,000 |
Sep 19, 2023 | 56.68 | 57.38 | 55.88 | 56.07 | 56.07 | 528,900 |
Sep 18, 2023 | 56.88 | 57.57 | 56.38 | 57.17 | 57.17 | 1,309,900 |
Sep 15, 2023 | 58.82 | 59.14 | 56.94 | 57.28 | 57.28 | 1,174,000 |
Sep 14, 2023 | 59.88 | 60.19 | 58.48 | 58.70 | 58.70 | 1,664,300 |
Sep 13, 2023 | 57.97 | 58.57 | 57.45 | 58.28 | 58.28 | 719,300 |
Sep 12, 2023 | 57.50 | 59.58 | 57.35 | 58.15 | 58.15 | 1,397,500 |
Sep 11, 2023 | 56.61 | 57.77 | 56.26 | 57.65 | 57.65 | 1,248,000 |
Sep 8, 2023 | 53.96 | 54.73 | 53.65 | 54.51 | 54.51 | 447,000 |
Sep 7, 2023 | 54.19 | 54.95 | 53.30 | 54.43 | 54.43 | 944,800 |
Sep 6, 2023 | 56.63 | 57.99 | 55.26 | 55.46 | 55.46 | 1,266,700 |
Sep 5, 2023 | 57.17 | 57.19 | 55.89 | 56.93 | 56.93 | 2,047,600 |
Sep 1, 2023 | 54.78 | 58.22 | 54.61 | 58.16 | 58.16 | 1,933,400 |
Aug 31, 2023 | 53.80 | 54.50 | 53.24 | 54.24 | 54.24 | 1,903,100 |
Aug 30, 2023 | 53.52 | 55.58 | 53.16 | 54.28 | 54.28 | 1,603,000 |
Aug 29, 2023 | 55.00 | 55.67 | 53.83 | 55.11 | 55.11 | 2,111,800 |
Aug 28, 2023 | 54.73 | 54.99 | 54.03 | 54.27 | 54.27 | 981,200 |
Aug 25, 2023 | 54.21 | 54.83 | 52.89 | 54.83 | 54.83 | 912,600 |
Aug 24, 2023 | 55.33 | 56.05 | 54.48 | 54.70 | 54.70 | 1,591,000 |
Aug 23, 2023 | 52.44 | 54.41 | 52.44 | 54.25 | 54.25 | 2,469,600 |
Aug 22, 2023 | 53.00 | 54.17 | 52.34 | 52.58 | 52.58 | 2,232,700 |
Aug 21, 2023 | 50.60 | 52.98 | 50.60 | 52.73 | 52.73 | 2,032,500 |
Aug 18, 2023 | 50.13 | 51.00 | 49.94 | 50.60 | 50.60 | 1,202,100 |
Aug 17, 2023 | 52.50 | 52.82 | 51.83 | 51.88 | 51.88 | 1,455,900 |
Aug 16, 2023 | 50.00 | 51.46 | 50.00 | 50.87 | 50.87 | 863,300 |
Aug 15, 2023 | 52.62 | 52.62 | 50.86 | 50.95 | 50.95 | 989,700 |
Aug 14, 2023 | 52.00 | 53.01 | 51.91 | 52.90 | 52.90 | 1,056,000 |
Aug 11, 2023 | 53.00 | 53.17 | 51.87 | 52.80 | 52.80 | 1,337,900 |
Aug 10, 2023 | 54.54 | 55.32 | 53.12 | 54.32 | 54.32 | 2,543,600 |
Aug 9, 2023 | 53.95 | 55.01 | 53.02 | 53.55 | 53.55 | 2,057,900 |
Aug 8, 2023 | 53.65 | 54.23 | 52.10 | 52.55 | 52.55 | 2,092,500 |
Aug 7, 2023 | 57.50 | 57.80 | 54.90 | 55.80 | 55.80 | 1,438,300 |
Aug 4, 2023 | 56.55 | 57.94 | 56.38 | 57.44 | 57.44 | 1,200,000 |
Aug 3, 2023 | 55.70 | 57.32 | 55.62 | 56.53 | 56.53 | 1,371,100 |
Aug 2, 2023 | 54.76 | 55.13 | 53.30 | 54.15 | 54.15 | 1,496,500 |
Aug 1, 2023 | 55.21 | 56.77 | 55.01 | 56.05 | 56.05 | 1,751,800 |
Jul 31, 2023 | 57.00 | 57.73 | 54.90 | 56.13 | 56.13 | 3,257,800 |
Jul 28, 2023 | 55.00 | 56.19 | 54.33 | 56.11 | 56.11 | 4,685,500 |
Jul 27, 2023 | 52.80 | 53.35 | 52.02 | 52.65 | 52.65 | 2,496,100 |
Jul 26, 2023 | 48.10 | 51.80 | 48.02 | 51.51 | 51.51 | 3,641,200 |
Jul 25, 2023 | 50.03 | 51.95 | 49.55 | 49.87 | 49.87 | 2,905,400 |
Jul 24, 2023 | 48.59 | 49.24 | 47.54 | 48.99 | 48.99 | 2,680,800 |
Jul 21, 2023 | 47.00 | 48.43 | 46.71 | 46.97 | 46.97 | 1,852,100 |
Jul 20, 2023 | 45.40 | 45.90 | 45.27 | 45.60 | 45.60 | 873,200 |
Jul 19, 2023 | 45.00 | 45.46 | 44.93 | 45.25 | 45.25 | 1,052,100 |
Jul 18, 2023 | 44.93 | 45.36 | 43.65 | 43.96 | 43.96 | 1,110,500 |
Jul 17, 2023 | 44.76 | 45.90 | 44.00 | 45.36 | 45.36 | 744,900 |
Jul 14, 2023 | 45.73 | 46.37 | 45.25 | 45.65 | 45.65 | 1,740,500 |
Jul 13, 2023 | 46.50 | 47.10 | 45.64 | 46.32 | 46.32 | 978,600 |
Jul 12, 2023 | 46.00 | 46.50 | 45.65 | 46.14 | 46.14 | 1,797,500 |
Jul 11, 2023 | 44.12 | 45.33 | 44.00 | 45.07 | 45.07 | 1,092,500 |
Jul 10, 2023 | 42.52 | 44.44 | 42.38 | 44.30 | 44.30 | 2,523,300 |
Jul 7, 2023 | 39.99 | 42.35 | 39.92 | 42.00 | 42.00 | 1,903,300 |
Jul 6, 2023 | 40.05 | 40.13 | 39.19 | 39.89 | 39.89 | 1,041,300 |
Jul 5, 2023 | 39.08 | 40.93 | 39.08 | 40.71 | 40.71 | 1,382,900 |
Jul 3, 2023 | 40.05 | 41.25 | 39.56 | 39.86 | 39.86 | 1,273,100 |
Jun 30, 2023 | 39.72 | 39.92 | 39.15 | 39.49 | 39.49 | 635,900 |
Jun 29, 2023 | 39.23 | 39.71 | 38.89 | 39.05 | 39.05 | 742,000 |
Jun 28, 2023 | 40.08 | 40.20 | 39.15 | 39.74 | 39.74 | 1,428,300 |
Jun 27, 2023 | 38.33 | 39.92 | 38.20 | 39.75 | 39.75 | 2,019,900 |
Jun 26, 2023 | 37.39 | 38.00 | 37.15 | 37.30 | 37.30 | 807,300 |
Jun 23, 2023 | 37.00 | 37.03 | 36.22 | 36.60 | 36.60 | 1,114,900 |
Jun 22, 2023 | 37.98 | 38.88 | 37.56 | 37.93 | 37.93 | 564,600 |
Jun 21, 2023 | 39.00 | 39.16 | 37.84 | 38.38 | 38.38 | 1,585,200 |
Jun 20, 2023 | 40.03 | 40.13 | 38.50 | 38.90 | 38.90 | 2,264,400 |
Jun 16, 2023 | 42.49 | 42.70 | 41.40 | 42.30 | 42.30 | 1,564,300 |
Jun 15, 2023 | 41.24 | 42.65 | 41.19 | 42.00 | 42.00 | 1,346,100 |
Jun 14, 2023 | 39.93 | 41.19 | 39.89 | 40.75 | 40.75 | 760,400 |
Jun 13, 2023 | 41.07 | 41.37 | 39.52 | 40.57 | 40.57 | 1,091,200 |
Jun 12, 2023 | 42.15 | 42.17 | 40.11 | 40.20 | 40.20 | 1,559,100 |
Jun 9, 2023 | 42.50 | 42.83 | 41.69 | 42.00 | 42.00 | 1,184,800 |
Jun 8, 2023 | 42.44 | 43.05 | 41.90 | 42.50 | 42.50 | 1,574,200 |
Jun 7, 2023 | 41.87 | 42.72 | 40.49 | 41.09 | 41.09 | 1,344,300 |
Jun 6, 2023 | 42.49 | 42.49 | 40.90 | 41.91 | 41.91 | 1,551,600 |
Jun 5, 2023 | 42.55 | 42.80 | 40.90 | 41.54 | 41.54 | 774,100 |
Jun 2, 2023 | 42.19 | 42.80 | 41.63 | 42.76 | 42.76 | 1,557,300 |
Jun 1, 2023 | 38.92 | 42.23 | 38.84 | 41.28 | 41.28 | 3,823,800 |
May 31, 2023 | 37.83 | 38.14 | 36.99 | 37.67 | 37.67 | 2,076,700 |
May 30, 2023 | 38.55 | 39.20 | 37.20 | 37.51 | 37.51 | 3,569,900 |
May 26, 2023 | 36.97 | 38.21 | 36.75 | 37.57 | 37.57 | 1,531,600 |
May 25, 2023 | 37.01 | 37.15 | 35.70 | 36.00 | 36.00 | 2,226,800 |
May 24, 2023 | 36.84 | 37.88 | 36.72 | 37.40 | 37.40 | 2,741,600 |
May 23, 2023 | 38.05 | 38.19 | 37.48 | 37.67 | 37.67 | 1,082,600 |
May 22, 2023 | 38.98 | 39.16 | 38.06 | 38.06 | 38.06 | 1,378,500 |
May 19, 2023 | 36.88 | 37.79 | 36.51 | 37.66 | 37.66 | 1,358,900 |
May 18, 2023 | 38.44 | 38.45 | 36.93 | 37.09 | 37.09 | 1,841,400 |
May 17, 2023 | 38.60 | 39.24 | 37.90 | 37.92 | 37.92 | 1,004,100 |
May 16, 2023 | 38.62 | 39.74 | 38.62 | 39.50 | 39.50 | 1,182,800 |
May 15, 2023 | 38.80 | 39.69 | 38.33 | 39.39 | 39.39 | 1,536,100 |
May 12, 2023 | 38.99 | 39.15 | 37.54 | 37.77 | 37.77 | 1,977,900 |
May 11, 2023 | 39.20 | 40.65 | 38.99 | 39.79 | 39.79 | 1,418,800 |
May 10, 2023 | 40.49 | 41.78 | 39.11 | 39.69 | 39.69 | 3,035,600 |
May 9, 2023 | 40.51 | 41.37 | 39.35 | 39.45 | 39.45 | 1,722,200 |
May 8, 2023 | 41.14 | 42.33 | 40.98 | 41.95 | 41.95 | 2,032,500 |
May 5, 2023 | 41.00 | 41.59 | 40.50 | 41.32 | 41.32 | 1,689,500 |
May 4, 2023 | 41.53 | 41.75 | 40.89 | 40.90 | 40.90 | 1,312,400 |
May 3, 2023 | 42.07 | 42.17 | 40.82 | 41.21 | 41.21 | 1,039,300 |
May 2, 2023 | 42.99 | 43.44 | 40.43 | 42.15 | 42.15 | 2,511,600 |
May 1, 2023 | 45.34 | 46.19 | 44.32 | 44.33 | 44.33 | 978,900 |
Apr 28, 2023 | 44.90 | 46.17 | 44.74 | 45.59 | 45.59 | 1,427,800 |
Apr 27, 2023 | 45.00 | 46.29 | 44.26 | 44.56 | 44.56 | 1,350,100 |
Related Tickers
TAL TAL Education Group
13.41
+0.45%
GOTU Gaotu Techedu Inc.
6.70
-2.62%
STRA Strategic Education, Inc.
121.06
+3.43%
LRN Stride, Inc.
67.08
+1.08%
CHGG Chegg, Inc.
7.10
+3.20%
YQ 17 Education & Technology Group Inc.
2.8900
-3.67%
APEI American Public Education, Inc.
14.29
+4.38%
TWOU 2U, Inc.
0.2403
0.00%
COUR Coursera, Inc.
11.97
+1.87%
SKIL Skillsoft Corp.
7.25
+6.62%