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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.35	60.25	60.25	60.63	59.1	816,157
February 19, 2026	59.5	59.78	59.78	59.97	58.57	339,900
February 18, 2026	59.5	59.59	59.59	59.94	59	379,795
February 17, 2026	58.83	59	59	59.54	58.45	687,600
February 13, 2026	59.58	58.7	58.7	59.67	58.52	1.19M
February 12, 2026	61.4	60.24	60.24	61.87	59.42	1.21M
February 11, 2026	61.17	61.25	61.25	61.97	60.69	914,932
February 10, 2026	59.9	60.91	60.91	61.52	59.51	1.06M
February 09, 2026	60.74	60.06	60.06	61.64	59.35	1.71M
February 06, 2026	60.37	62.72	62.72	63.05	60.11	1.09M
February 05, 2026	61.71	62.17	62.17	62.49	60.75	1.49M
February 04, 2026	64.75	62.76	62.76	64.97	62.14	2.12M
February 03, 2026	62.51	63.51	63.51	63.8	61.82	1.91M
February 02, 2026	59.63	62.08	62.08	62.49	58.89	1.97M
January 30, 2026	61.45	60.38	60.38	61.62	59.31	2.07M
January 29, 2026	59.98	59.46	59.46	60.8	58.3	2.11M
January 28, 2026	61.04	58.95	58.95	63.78	57.42	3.7M
January 27, 2026	55.57	55.97	55.97	56.35	55.04	733,520
January 26, 2026	56.94	55.66	55.66	57.32	55.56	434,530
January 23, 2026	56.88	57.67	57.67	58.15	56.87	539,300
January 22, 2026	55.36	56.43	56.43	56.7	55.06	931,527
January 21, 2026	55.2	54.92	54.92	55.81	54.54	931,300
January 20, 2026	54.9	54.12	54.12	55.05	53.8	1.63M
January 16, 2026	55.83	55.19	55.19	55.83	55.06	589,800
January 15, 2026	56.63	55.73	55.73	56.66	55.5	598,134
January 14, 2026	56.84	56.7	56.7	57.49	55.97	328,903
January 13, 2026	58.65	57.71	57.71	59.29	57.69	562,156
January 12, 2026	59.9	59.73	59.73	60.06	58.56	1.16M
January 09, 2026	59.06	58.68	58.68	59.15	57.69	775,800
January 08, 2026	58	58.9	58.9	59.06	57.36	996,900
January 07, 2026	56.51	56.83	56.83	57.21	56.1	415,400
January 06, 2026	57.27	56.72	56.72	58.16	56.6	944,900
January 05, 2026	56.67	57.1	57.1	57.25	55.85	650,237
January 02, 2026	57.5	57.83	57.83	58.39	57.17	474,617
December 31, 2025	55	55.03	55.03	55.4	54.43	476,378
December 30, 2025	55.71	55.6	55.6	56.29	55.48	608,645
December 29, 2025	55.22	55.39	55.39	55.48	54.15	411,745
December 26, 2025	55.97	55.73	55.73	55.98	55.28	262,800
December 24, 2025	56.3	55.95	55.95	56.47	55.28	327,842
December 23, 2025	55.81	56.04	56.04	56.08	55.41	747,800
December 22, 2025	55.47	55.85	55.85	56.09	55.24	572,111
December 19, 2025	55.45	55.48	55.48	55.92	55.1	360,400
December 18, 2025	55.39	55.35	55.35	56.1	55.11	592,936
December 17, 2025	55.1	55.17	55.17	56.26	54.9	938,007
December 16, 2025	53.66	54.77	54.77	54.85	53.12	737,400
December 15, 2025	55	55.12	55.12	55.77	54.58	762,627
December 12, 2025	53.85	53.9	53.9	54.98	53.66	550,759
December 11, 2025	53.93	52.78	52.78	53.95	52.74	664,443
December 10, 2025	53.5	53.67	53.67	54.04	53.04	854,509
December 09, 2025	53.6	53.32	53.32	53.67	52.9	1.07M
December 08, 2025	52.73	53.91	53.91	53.91	52.48	1.25M
December 05, 2025	52.8	52.63	52.63	53.27	52.48	1.44M
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

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