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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	46.96	45.52	45.52	47.04	45.2	1.47M
July 23, 2025	48	47.62	47.62	48.6	47.17	1.79M
July 22, 2025	46.69	47.59	47.59	47.99	46.06	1.92M
July 21, 2025	48.75	46.73	46.73	49.39	46.49	3.06M
July 18, 2025	51	50.02	50.02	51.07	49.92	1.79M
July 17, 2025	50	50.16	50.16	50.52	49.99	875,300
July 16, 2025	51.04	50.12	50.12	51.13	49.93	1.28M
July 15, 2025	51.32	51.09	51.09	51.97	50.77	1.44M
July 14, 2025	52.2	50.97	50.97	52.46	50.46	2.26M
July 11, 2025	52.41	52.35	52.35	53.5	51.85	752,364
July 10, 2025	53.2	52.92	52.92	54.3	52.38	775,600
July 09, 2025	53.23	52.53	52.53	53.41	52.08	926,300
July 08, 2025	52.43	51.73	51.73	53.95	51.58	1.35M
July 07, 2025	50.76	50.68	50.68	51.77	50.45	580,100
July 03, 2025	51.51	51.48	51.48	51.73	50.95	488,600
July 02, 2025	53.51	51.52	51.52	53.51	51.43	1.36M
July 01, 2025	54.3	53.6	53.6	54.35	53.4	427,522
June 30, 2025	53.65	53.95	53.95	54	53.14	658,309
June 27, 2025	54.8	54.14	54.14	54.8	53.6	1.08M
June 26, 2025	54.3	54.48	54.48	55.41	53.94	1.16M
June 25, 2025	55.59	54.62	54.62	55.64	54.2	1.39M
June 24, 2025	51.98	55.5	55.5	56.05	51.98	4M
June 23, 2025	47.13	49.05	49.05	49.46	46.26	1.4M
June 20, 2025	47.3	46.61	46.61	47.3	46.58	445,400
June 18, 2025	47.01	46.95	46.95	47.27	46.71	497,700
June 17, 2025	47.7	47.4	47.4	47.84	47.05	338,904
June 16, 2025	47.21	47.74	47.74	48.04	47.18	1.15M
June 13, 2025	47.29	46.51	46.51	47.29	46.24	742,700
June 12, 2025	47.59	47.62	47.62	47.83	47.18	667,553
June 11, 2025	48.85	48.08	48.08	49.03	47.86	770,002
June 10, 2025	48.41	48.62	48.62	48.75	48.04	948,800
June 09, 2025	47.52	47.39	47.39	47.82	47.04	848,200
June 06, 2025	47.48	46.87	46.87	47.54	46.34	496,705
June 05, 2025	47.2	47.98	47.98	49.21	46.8	858,483
June 04, 2025	45.52	46.22	46.22	47.36	45.44	1.34M
June 03, 2025	45.4	45.91	45.91	45.93	44.9	1.59M
June 02, 2025	46.27	45.64	45.64	46.6	45.55	1.07M
May 30, 2025	47.49	47.36	47.36	47.99	46.85	1.25M
May 29, 2025	49	49.07	49.07	49.72	48.71	1.2M
May 28, 2025	46.76	47.36	47.36	47.57	46.64	458,413
May 27, 2025	47.07	47.06	47.06	47.77	46.96	1.36M
May 23, 2025	46	46.45	46.45	46.6	45.74	562,219
May 22, 2025	46.35	46.96	46.96	47.07	46.32	923,890
May 21, 2025	47.66	47.51	47.51	48.08	47.38	935,824

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