Scholastic Corporation - SCHL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.34	32.44	32.44	32.95	31.23	676,130
February 19, 2026	32.33	31.32	31.32	32.42	30.81	583,300
February 18, 2026	33.88	32.62	32.62	34.01	32.5	472,211
February 17, 2026	33.89	33.89	33.89	34.6	33.63	222,400
February 13, 2026	33.97	34.09	34.09	34.48	33.71	313,439
February 12, 2026	35.6	33.68	33.68	35.98	33.33	293,052
February 11, 2026	35.43	35.3	35.3	35.79	34.44	331,227
February 10, 2026	34.53	35.01	35.01	35.16	34.07	270,200
February 09, 2026	34.19	34.18	34.18	34.53	33.63	306,672
February 06, 2026	34.06	34.11	34.11	34.32	33.5	321,843
February 05, 2026	34.78	34.06	34.06	35.22	33.78	337,100
February 04, 2026	35.19	34.74	34.74	35.63	33.57	429,940
February 03, 2026	34.8	35.19	35.19	35.56	34.51	416,828
February 02, 2026	34.83	34.84	34.84	35.79	34.7	464,000
January 30, 2026	35.06	34.97	34.97	35.37	34.68	491,098
January 29, 2026	35.05	35.55	35.35	35.6	34.54	395,139
January 28, 2026	34.15	34.9	34.7	34.9	34.15	335,600
January 27, 2026	34.39	34.05	34.05	34.57	33.99	301,552
January 26, 2026	34.65	34.55	34.55	34.96	34.02	351,931
January 23, 2026	35.17	34.73	34.73	35.37	34.59	390,927
January 22, 2026	34.63	35.17	35.17	35.28	34.28	401,212
January 21, 2026	33.31	34.44	34.44	34.6	33.31	483,800
January 20, 2026	33.88	33.31	33.31	34.19	33.02	300,600
January 16, 2026	34.52	34.4	34.4	34.76	34.32	445,913
January 15, 2026	34.09	34.58	34.58	34.78	33.69	525,645
January 14, 2026	34.05	33.9	33.9	34.8	33.8	472,000
January 13, 2026	33.85	34.17	34.17	34.41	33.75	413,550
January 12, 2026	33.44	33.95	33.95	34.3	33.04	598,926
January 09, 2026	32.62	33.44	33.4	33.45	32.24	436,689
January 08, 2026	32.06	32.57	32.57	33.47	31.88	512,565
January 07, 2026	31.9	32.25	32.25	32.31	31.54	432,002
January 06, 2026	30.4	31.84	31.84	31.98	30.2	436,046
January 05, 2026	29.93	30.4	30.4	30.82	29.76	449,000
January 02, 2026	29.63	29.96	29.96	30.01	28.98	408,900
December 31, 2025	29.39	29.63	29.63	30.02	29.2	451,600
December 30, 2025	30.77	29.53	29.53	30.99	29.46	484,100
December 29, 2025	29.42	30.82	30.82	30.83	29.42	522,100
December 26, 2025	29.02	29.42	29.42	29.9	28.91	435,100
December 24, 2025	28.83	29.05	29.05	29.25	28.57	274,745
December 23, 2025	27.29	28.86	28.86	29.1	27.24	736,330
December 22, 2025	27.09	27.6	27.6	28.45	26.91	697,643
December 19, 2025	29.6	27	27	30.21	26.38	1.59M
December 18, 2025	28.2	28.77	28.77	29.33	27.33	368,102
December 17, 2025	29.25	28.65	28.65	29.65	28.6	274,252
December 16, 2025	29.22	29.28	29.28	29.65	28.84	270,744
December 15, 2025	29.01	29.38	29.38	29.62	28.73	316,017
December 12, 2025	29.01	28.97	28.97	29.47	28.84	186,410
December 11, 2025	28.19	29.03	29.03	29.2	27.68	203,525
December 10, 2025	27.63	28.07	28.07	28.24	27.08	349,720
December 09, 2025	27.8	27.57	27.57	28.02	27.39	202,448
December 08, 2025	28.5	27.84	27.84	28.75	27.47	342,044
December 05, 2025	28.19	28.41	28.41	28.65	27.63	449,600
December 04, 2025	29.16	28.23	28.23	29.16	27.8	495,338
December 03, 2025	29.94	29.37	29.37	29.99	28.94	423,000
December 02, 2025	31.56	30.08	30.08	31.86	29.36	428,823
December 01, 2025	29.32	29.71	29.71	29.78	29.22	209,400
November 28, 2025	29.86	29.54	29.54	30.21	29.51	85,300
November 26, 2025	29.79	29.85	29.85	30.47	29.79	302,411
November 25, 2025	29.03	29.81	29.81	30.03	29.03	219,418
November 24, 2025	28.73	28.81	28.81	29.15	28.47	200,564

Scholastic Corporation (SCHL) NASDAQ