Educational Development Corporation - EDUC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	1.34	1.36	1.36	1.36	1.33	4,400
June 26, 2025	1.35	1.37	1.37	1.37	1.3	10,100
June 25, 2025	1.3	1.31	1.31	1.35	1.3	1,800
June 24, 2025	1.34	1.32	1.32	1.35	1.3	6,300
June 23, 2025	1.31	1.32	1.32	1.33	1.3	4,600
June 20, 2025	1.4	1.35	1.35	1.46	1.3	8,215
June 18, 2025	1.34	1.32	1.32	1.34	1.32	2,500
June 17, 2025	1.38	1.33	1.33	1.38	1.33	1,446
June 16, 2025	1.34	1.33	1.33	1.4	1.32	5,200
June 13, 2025	1.4	1.4	1.4	1.4	1.4	700
June 12, 2025	1.37	1.36	1.36	1.42	1.36	2,800
June 11, 2025	1.37	1.37	1.37	1.39	1.37	2,232
June 10, 2025	1.39	1.39	1.39	1.5	1.35	5,402
June 09, 2025	1.43	1.38	1.38	1.43	1.35	3,900
June 06, 2025	1.49	1.35	1.35	1.49	1.35	1,145
June 05, 2025	1.41	1.32	1.32	1.64	1.32	12,629
June 04, 2025	1.37	1.32	1.32	1.37	1.31	1,336
June 03, 2025	1.37	1.35	1.35	1.4	1.34	4,907
June 02, 2025	1.47	1.41	1.41	1.55	1.37	34,143
May 30, 2025	1.35	1.36	1.36	1.38	1.33	2,228
May 29, 2025	1.31	1.4	1.4	1.4	1.31	7,600
May 28, 2025	1.31	1.32	1.32	1.38	1.31	1,600
May 27, 2025	1.31	1.33	1.33	1.49	1.29	16,528
May 23, 2025	1.4	1.35	1.35	1.41	1.3	7,900
May 22, 2025	1.38	1.34	1.34	1.45	1.32	7,716
May 21, 2025	1.27	1.39	1.39	1.39	1.27	2,139
May 20, 2025	1.45	1.3	1.3	1.54	1.29	55,000
May 19, 2025	1.21	1.34	1.34	1.34	1.21	13,900
May 16, 2025	1.29	1.27	1.31	1.31	1.22	6,113
May 15, 2025	1.26	1.3	1.3	1.32	1.2	5,100
May 14, 2025	1.29	1.26	1.26	1.32	1.19	7,647
May 13, 2025	1.4	1.32	1.32	1.55	1.32	16,700
May 12, 2025	1.28	1.32	1.32	1.62	1.28	51,000
May 09, 2025	1.33	1.27	1.27	1.34	1.27	2,574
May 08, 2025	1.31	1.3	1.3	1.34	1.27	6,940
May 07, 2025	1.33	1.27	1.27	1.33	1.25	3,940
May 06, 2025	1.27	1.29	1.29	1.5	1.25	28,508
May 05, 2025	1.26	1.3	1.3	1.5	1.26	36,523
May 02, 2025	1.28	1.26	1.26	1.59	1.23	41,520
May 01, 2025	1.24	1.24	1.24	1.24	1.22	1,035
April 30, 2025	1.25	1.23	1.23	1.25	1.23	1,400
April 29, 2025	1.28	1.23	1.23	1.28	1.23	3,001
April 28, 2025	1.2	1.28	1.28	1.28	1.2	1,543
April 25, 2025	1.23	1.2	1.2	1.3	1.19	22,988
April 24, 2025	1.2	1.2	1.2	1.33	1.19	2,830
April 23, 2025	1.21	1.2	1.2	1.34	1.19	10,400
April 22, 2025	1.21	1.2	1.2	1.26	1.2	2,732
April 21, 2025	1.25	1.2	1.2	1.33	1.17	4,300
April 17, 2025	1.2	1.33	1.33	1.33	1.14	4,000
April 16, 2025	1.16	1.16	1.16	1.21	1.16	4,617
April 15, 2025	1.18	1.17	1.17	1.18	1.16	2,436
April 14, 2025	1.21	1.24	1.24	1.26	1.17	6,100
April 11, 2025	1.19	1.18	1.18	1.25	1.16	5,556
April 10, 2025	1.27	1.19	1.19	1.27	1.16	3,627
April 09, 2025	1.12	1.09	1.09	1.17	0.92	24,100
April 08, 2025	1.22	1.16	1.16	1.24	1.15	2,925
April 07, 2025	1.27	1.23	1.23	1.33	1.22	22,700
April 04, 2025	1.26	1.26	1.26	1.33	1.26	8,209
April 03, 2025	1.29	1.3	1.3	1.35	1.26	2,200
April 02, 2025	1.35	1.27	1.27	1.35	1.27	1,605

Educational Development Corporation (EDUC) NASDAQ