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

Currency In USD

EDU Historical Return

If you invested $1000 in New Oriental Education & Technology Group Inc. (EDU) 10 years ago, it would be worth $1,221.19 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $728.17, while $1000 invested 1 year ago would be worth $969.25. This corresponds to total returns of 22.12%, -27.18%, -3.07%, respectively, with annualized returns of 2.02%, -6.14%, -3.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EDU Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	48.8	48.55	48.55	49.57	48.44	357,944
July 09, 2026	48.74	48.67	48.67	48.87	48.37	441,256
July 08, 2026	48.75	49.08	49.08	49.5	48.06	812,930
July 07, 2026	48.76	47.81	47.81	49.24	47.75	844,881
July 06, 2026	47.55	48.52	48.52	48.61	47.55	533,245
July 02, 2026	46.99	47.03	47.03	47.77	46.78	530,045
July 01, 2026	46.42	47.7	47.7	48.12	45.92	335,279
June 30, 2026	46.2	45.91	45.91	46.41	45.57	354,786
June 29, 2026	46.9	46.2	46.2	47.34	46.08	182,022
June 26, 2026	44.68	46.34	46.34	46.43	44.63	620,466
June 25, 2026	44.45	44.44	44.44	45.15	44.25	449,527
June 24, 2026	44.77	44.97	44.97	45.6	44.45	469,603
June 23, 2026	44.65	45.04	45.04	45.63	44.55	497,933
June 22, 2026	44.72	45.26	45.26	45.56	44.56	501,426
June 18, 2026	45.18	45.02	45.02	45.35	44.86	247,863
June 17, 2026	46.3	45.75	45.75	46.59	45.56	420,095
June 16, 2026	45.89	46.53	46.53	46.7	45.17	620,948
June 15, 2026	46.79	47.06	47.06	47.69	46.75	376,957
June 12, 2026	47.13	46.67	46.67	47.35	46.24	438,929
June 11, 2026	45.42	45.2	45.2	46.14	44.77	378,985
June 10, 2026	45.41	46.11	46.11	46.86	45.41	469,050
June 09, 2026	45.3	45.06	45.06	45.49	44.66	611,348
June 08, 2026	45.96	45.23	45.23	46.49	45.19	458,055
June 05, 2026	46.26	45.74	45.74	46.35	45.71	419,027
June 04, 2026	46.85	46.27	46.27	47.23	46.27	402,953
June 03, 2026	46.9	46.57	46.57	46.94	46.32	359,008
June 02, 2026	48.36	47.19	47.19	48.64	47.18	451,019
June 01, 2026	46.67	47.08	47.08	47.42	46.31	695,913
May 29, 2026	46.46	45.79	45.79	46.76	45.7	644,555
May 28, 2026	46.67	46.26	46.26	46.76	46.18	510,921
May 27, 2026	46.81	47.01	47.01	47.44	46.55	526,313
May 26, 2026	47.53	46.79	46.79	48.05	46.41	1.15M
May 22, 2026	46.3	46.43	46.43	47.24	45.9	1.31M
May 21, 2026	48.69	47.56	47.56	48.87	47.22	863,148
May 20, 2026	50.71	49.94	49.94	50.94	49.81	767,075
May 19, 2026	51.16	50.47	50.47	51.52	50.46	304,998
May 18, 2026	51.1	51.09	51.09	51.51	50.9	274,009
May 15, 2026	50.79	50.9	50.9	51.19	50.24	471,854
May 14, 2026	52.39	51.85	51.85	52.45	51.38	451,351
May 13, 2026	52.1	52.42	52.42	53.58	51.96	802,923
May 12, 2026	52.12	52.27	52.27	52.92	51.71	1.09M
May 11, 2026	53.3	52.13	52.13	53.68	51.95	774,945
May 08, 2026	56.16	53.61	53.61	56.16	53.27	928,742
May 07, 2026	56.07	56.36	56.36	56.4	55.52	490,149
May 06, 2026	55	56.3	56.3	56.57	54.99	660,621
May 05, 2026	53.6	53.77	53.77	53.84	53.27	705,596
May 04, 2026	53.55	53.14	53.14	53.55	52.79	494,012
May 01, 2026	54.74	53.82	53.82	54.9	53.8	273,985
April 30, 2026	53.44	54.69	54.69	54.76	53.38	478,565
April 29, 2026	53.39	53.32	53.32	53.62	52.95	774,738
April 28, 2026	52.7	53.32	53.32	53.69	52.07	1.2M
April 27, 2026	51.73	52.3	52.3	52.57	51.14	1.11M
April 24, 2026	52.09	51.7	51.7	52.34	51.63	655,866
April 23, 2026	53.74	51.46	51.46	53.74	51.13	1.37M
April 22, 2026	56.19	54.73	54.73	57.01	53.73	1.14M
April 21, 2026	57.99	56.36	56.36	57.99	56.03	720,462
April 20, 2026	58.73	58.5	58.5	58.73	57.55	950,172
April 17, 2026	58.77	59.23	59.23	59.83	58.45	394,379
April 16, 2026	56.88	58.33	58.33	58.66	56.31	942,021
April 15, 2026	54.29	55.47	55.47	55.67	52.84	2.15M