Scholastic Corporation - SCHL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	21.89	21.63	21.63	22.13	21.47	99,000
July 02, 2025	21.71	21.93	21.93	22.18	21.3	208,597
July 01, 2025	20.95	21.71	21.71	21.87	20.89	228,400
June 30, 2025	21.32	20.98	20.98	21.53	20.95	190,514
June 27, 2025	21.38	21.27	21.27	21.56	20.97	408,300
June 26, 2025	21.34	21.26	21.26	22.41	20.61	383,433
June 25, 2025	21.75	21.31	21.31	21.87	21.18	184,719
June 24, 2025	21.52	21.87	21.87	21.98	21.14	408,900
June 23, 2025	19.88	21.34	21.34	22.03	19.59	567,700
June 20, 2025	19.46	19.12	19.12	19.64	18.97	565,200
June 18, 2025	18.74	19.23	19.23	19.39	18.7	273,500
June 17, 2025	18.98	18.76	18.76	19.09	18.7	262,844
June 16, 2025	18.8	19.1	19.1	19.15	18.63	151,322
June 13, 2025	18.71	18.65	18.65	19.25	18.54	161,900
June 12, 2025	18.98	18.98	18.98	19.04	18.45	204,400

Scholastic Corporation (SCHL) NASDAQ