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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	51.42	51.27	51.28	51.45	50.98	461,292
December 03, 2025	52.03	51.11	51.11	52.2	50.95	474,932
December 02, 2025	52.51	52.87	52.87	52.94	52.03	369,643
December 01, 2025	53.25	52.71	52.71	54.31	52.68	1.84M
November 28, 2025	51.35	51.14	51.14	51.63	50.79	686,000
November 26, 2025	50.53	50.86	50.86	51.8	50.53	853,612
November 25, 2025	50.81	50.66	50.66	51.06	50.3	1.34M
November 24, 2025	51.35	50.8	50.8	51.35	50.61	726,701
November 21, 2025	50.38	51.65	51.65	51.86	50.15	683,099
November 20, 2025	52.79	51.18	51.18	52.79	51.18	1.34M
November 19, 2025	52.93	53.29	53.29	53.43	52.5	435,200
November 18, 2025	51.53	53.44	53.44	53.68	51.5	624,200
November 17, 2025	53.31	52.61	52.03	53.31	52.19	2.7M
November 14, 2025	53.42	53.27	52.68	54.03	53.01	933,908
November 13, 2025	54.44	54.14	53.54	55.12	53.97	794,226
November 12, 2025	55.48	54.91	54.91	55.54	54.59	449,100
November 11, 2025	55.52	55.53	55.53	56.02	55.34	622,300
November 10, 2025	55.25	55.17	55.17	55.76	54.85	639,800
November 07, 2025	53.99	54.45	54.45	54.49	52.79	1.29M
November 06, 2025	56.14	55.25	55.25	56.43	55.13	780,432
November 05, 2025	57.07	55.85	55.85	57.07	55.71	1.07M
November 04, 2025	58.11	57.78	57.78	58.2	57.06	1.74M
November 03, 2025	58.77	59.01	59.01	59.1	57.5	721,800
October 31, 2025	59.95	59.57	59.57	60.03	58.45	1.25M
October 30, 2025	57.91	60.06	60.06	60.33	57.63	2.11M
October 29, 2025	59.53	57.8	57.8	59.53	57.53	1.56M
October 28, 2025	58.01	58.56	58.56	59.12	55	1.9M
October 27, 2025	61.18	60.59	60.59	61.56	59.31	1.44M
October 24, 2025	60.25	60.1	60.1	60.41	59.69	451,953
October 23, 2025	59.94	60.17	60.17	60.66	59.6	634,404
October 22, 2025	59.29	60.16	60.16	60.32	59.28	1M
October 21, 2025	58.64	60.71	60.71	61.21	58.22	1.54M
October 20, 2025	56.55	58	58	58.1	56.34	824,775
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

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