New Oriental Education & Technology Group Inc. - EDU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	55.57	56.83	56.83	57.04	55.14	2M
October 16, 2025	57.95	55.45	55.45	58.02	55.38	1.22M
October 15, 2025	54.53	58.43	58.43	58.69	54.44	2.57M
October 14, 2025	51.93	52.88	52.88	53.26	51.32	842,000
October 13, 2025	51.24	52.69	52.69	52.84	51.12	1.07M
October 10, 2025	53.6	51.43	51.43	53.85	50.88	2.92M
October 09, 2025	53.5	53.52	53.52	53.69	52.62	588,806
October 08, 2025	52.45	53.39	53.39	53.41	52.39	652,734
October 07, 2025	53	51.82	51.82	53	51.74	513,866
October 06, 2025	52.37	52.75	52.75	52.97	52.23	939,800
October 03, 2025	53.4	52.39	52.39	53.54	52.08	636,474
October 02, 2025	54.13	53.47	53.47	54.65	52.81	525,246
October 01, 2025	53.46	53.25	53.25	53.54	52.54	454,914
September 30, 2025	54.04	53.07	53.07	54.38	52.89	655,073
September 29, 2025	54.52	53.6	53.6	55.91	53.51	1.3M
September 26, 2025	50.6	51.35	51.35	51.35	50.13	569,929
September 25, 2025	50.59	50.76	50.76	51.24	50.02	1.18M
September 24, 2025	51.13	50.98	50.98	51.3	50.42	541,813
September 23, 2025	52.45	50.88	50.88	52.45	50.6	644,001
September 22, 2025	51.55	52.79	52.79	53.29	51.49	1.16M
September 19, 2025	52.59	51.87	51.87	52.88	51.86	1.16M
September 18, 2025	52.95	52.52	52.52	53.32	52.47	1.13M
September 17, 2025	53.69	54.36	54.36	54.7	53.69	1.63M
September 16, 2025	52.87	52.83	52.83	53.11	52.37	850,742
September 15, 2025	54.04	52.75	52.75	54.07	52.68	446,939
September 12, 2025	53.38	53.74	53.74	54.29	53.01	1.08M
September 11, 2025	54.8	54.6	54.6	55.26	54.31	2.02M
September 10, 2025	53.17	55.29	55.29	55.34	52.97	1.71M
September 09, 2025	51.59	52.05	52.05	52.16	51.27	1.53M
September 08, 2025	49.07	50.1	50.1	50.22	48.71	654,297
September 05, 2025	48.64	48.82	48.82	49.25	48.49	678,300
September 04, 2025	48.59	48.78	48.78	49.13	48.13	552,800
September 03, 2025	48.79	48.81	48.81	49.27	48.64	360,923
September 02, 2025	48.09	49.13	49.13	49.5	47.52	568,835
August 29, 2025	47.23	47.98	47.98	48.41	47	1.08M
August 28, 2025	46.88	47.15	47.15	47.76	46.52	1.13M
August 27, 2025	46.2	46.88	46.88	46.95	45.91	400,048
August 26, 2025	47	46.71	46.71	47.22	46.23	608,200
August 25, 2025	48	47.45	47.45	48.28	47.44	445,200
August 22, 2025	47.42	47.63	47.63	48.08	46.7	860,778
August 21, 2025	46.62	47.31	47.31	47.35	46.62	436,800
August 20, 2025	46.94	46.94	46.94	47.15	46.6	226,212
August 19, 2025	47.59	46.96	46.96	47.74	46.67	896,500
August 18, 2025	48.4	48.31	48.31	48.68	47.92	650,044
August 15, 2025	48.98	48.4	48.4	49.18	47.98	1.34M
August 14, 2025	46.11	48.06	48.06	48.23	46.05	1.49M
August 13, 2025	46.5	46.79	46.79	47.07	46.14	688,382
August 12, 2025	45.56	46.29	46.29	46.36	45.51	361,447
August 11, 2025	45.99	45.6	45.6	46.32	45.33	675,317
August 08, 2025	45.46	45.58	45.58	45.94	45.14	1.18M
August 07, 2025	46.15	45.88	45.88	46.41	45.79	1.95M
August 06, 2025	45.48	46.2	46.2	46.6	45.21	874,533
August 05, 2025	45.99	46.62	46.62	46.9	45.81	928,139
August 04, 2025	46.02	46.25	46.25	46.68	45.61	1.35M
August 01, 2025	43.66	44.65	44.65	44.66	43.27	1.67M
July 31, 2025	44.39	44.11	44.11	45.28	44.03	4.51M
July 30, 2025	41.95	44.37	44.37	46.4	41.62	5.6M
July 29, 2025	47.55	46.75	46.75	47.8	46.51	2.17M
July 28, 2025	47.12	47.31	47.31	47.64	46.73	1.54M
July 25, 2025	45.69	46.68	46.68	46.74	45.57	1.13M

New Oriental Education & Technology Group Inc. (EDU) NYSE