Scholastic Corporation - SCHL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	27.66	26.83	26.83	27.7	26.79	500,046
September 26, 2025	26.39	27.56	27.56	27.61	26	280,000
September 25, 2025	26.12	26.41	26.41	26.87	25.91	482,727
September 24, 2025	25.92	26.3	26.3	26.55	25.6	490,842
September 23, 2025	25.34	25.94	25.94	26.34	25.22	525,100
September 22, 2025	24.05	25.32	25.32	26.06	23.96	673,107
September 19, 2025	23.53	24.23	24.23	24.82	22.69	2.12M
September 18, 2025	27.5	27.54	27.54	27.9	26.79	734,900
September 17, 2025	27	27.21	27.21	28.2	27	369,400
September 16, 2025	27	26.98	26.98	27.19	26.69	215,418
September 15, 2025	27.75	27.07	27.07	28.04	27.05	311,407
September 12, 2025	27.3	27.53	27.53	27.65	26.96	223,210
September 11, 2025	26.33	27.38	27.38	27.43	26.32	432,854
September 10, 2025	26.13	26.29	26.29	26.33	25.73	224,306
September 09, 2025	26.58	26.13	26.13	26.92	26.02	241,847
September 08, 2025	26	26.69	26.69	26.88	25.76	336,246
September 05, 2025	24.88	26.06	26.06	26.36	24.88	265,700
September 04, 2025	25.05	24.78	24.78	25.13	24.38	178,300
September 03, 2025	26.56	25.05	25.05	27.19	24.96	254,131
September 02, 2025	25.16	25.28	25.28	25.51	24.98	168,116
August 29, 2025	25.99	25.66	25.66	26.17	25.47	175,957
August 28, 2025	26.07	26.15	25.95	26.24	25.72	251,400
August 27, 2025	25.51	25.87	25.67	25.88	25.42	144,500
August 26, 2025	25.87	25.53	25.33	26.12	25.3	273,946
August 25, 2025	25.25	25.87	25.67	26.39	25.07	353,011
August 22, 2025	24.76	25.41	25.22	25.45	24.71	166,003
August 21, 2025	25.06	24.63	24.44	25.49	24.53	197,610
August 20, 2025	25.22	25.27	25.08	25.62	25.11	251,042
August 19, 2025	26.02	25.22	25.03	26.29	25.15	170,331
August 18, 2025	26.07	25.88	25.88	26.25	25.82	154,347
August 15, 2025	26.24	25.95	25.95	26.24	25.82	232,500
August 14, 2025	25.99	26.09	26.09	26.22	25.67	250,327
August 13, 2025	25.35	26.35	26.35	26.47	25.29	303,404
August 12, 2025	24.47	25.2	25.2	25.73	24.47	280,100
August 11, 2025	24.77	24.37	24.37	25.14	24.16	257,300
August 08, 2025	24.67	24.53	24.53	24.68	24.22	175,700
August 07, 2025	24.92	24.65	24.65	24.92	24.08	204,100
August 06, 2025	25.47	24.9	24.9	25.47	24.71	222,308
August 05, 2025	25.82	25.25	25.25	25.82	24.95	325,000
August 04, 2025	24.99	25.64	25.64	25.99	24.75	312,600
August 01, 2025	24.52	24.95	24.95	25.06	24.21	370,656
July 31, 2025	24.14	24.67	24.67	24.89	24.05	400,300
July 30, 2025	25.6	24.38	24.38	25.71	24.27	492,831
July 29, 2025	26.22	25.43	25.43	26.61	25.14	496,100
July 28, 2025	26.53	26.22	26.22	26.74	25.08	579,368
July 25, 2025	24.78	26.7	26.7	27.03	23.8	1.16M
July 24, 2025	22.45	21.55	21.55	22.45	21.35	331,300
July 23, 2025	22.04	22.58	22.58	22.65	21.68	243,100
July 22, 2025	21.61	21.83	21.83	22.25	21.55	208,637
July 21, 2025	21.38	21.45	21.45	21.68	21.34	131,106
July 18, 2025	21.44	21.32	21.32	21.48	21.18	221,600
July 17, 2025	21.17	21.4	21.4	21.73	21	249,500
July 16, 2025	21.36	21.03	21.03	21.43	20.6	165,718
July 15, 2025	21.71	21.17	21.17	21.94	21.14	258,200
July 14, 2025	21.4	21.66	21.66	21.72	20.94	167,400
July 11, 2025	22.06	21.45	21.45	22.06	21.44	219,100
July 10, 2025	21.78	22.13	22.13	22.24	21.66	179,000
July 09, 2025	21.43	21.78	21.78	21.93	21.32	291,400
July 08, 2025	21.43	21.39	21.39	21.68	21.3	134,087
July 07, 2025	21.3	21.35	21.35	21.57	21.18	192,234

Scholastic Corporation (SCHL) NASDAQ