Scholastic Corporation - SCHL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	27.78	28.8	28.8	29.2	27.76	213,745
November 20, 2025	28.25	27.81	27.81	28.43	27.68	146,600
November 19, 2025	28.33	27.89	27.89	28.45	27.61	142,631
November 18, 2025	27.78	28.4	28.4	28.41	27.69	151,138
November 17, 2025	28.35	27.96	27.96	28.79	27.87	187,100
November 14, 2025	28.08	28.39	28.39	28.43	27.65	89,800
November 13, 2025	28.47	28.27	28.27	28.83	27.93	175,000
November 12, 2025	28.05	28.57	28.57	28.8	28.05	197,200
November 11, 2025	28.1	28.02	28.02	28.37	27.88	122,500
November 10, 2025	27.89	28	28	28.2	27.73	125,100
November 07, 2025	27.5	27.71	27.71	27.98	27.46	102,064
November 06, 2025	28.33	27.59	27.59	28.58	27.48	130,000
November 05, 2025	28.37	28.35	28.35	28.54	28.05	187,101
November 04, 2025	28.46	28.13	28.13	28.74	27.93	157,031
November 03, 2025	28.67	28.5	28.5	28.71	27.95	152,926
October 31, 2025	28.47	28.67	28.67	28.82	28	153,503
October 30, 2025	28.58	28.75	28.55	29.13	28.36	168,613
October 29, 2025	28.82	28.75	28.55	29.14	28.7	241,700
October 28, 2025	28.79	28.87	28.67	29.13	28.59	155,729
October 27, 2025	29.32	28.94	28.74	29.48	28.88	163,149
October 24, 2025	29.06	29.24	29.04	29.31	28.9	154,200
October 23, 2025	28.25	28.86	28.86	29	28.01	234,300
October 22, 2025	29.05	28	28	29.36	27.88	224,604
October 21, 2025	28.93	29.17	29.17	29.42	28.76	198,100
October 20, 2025	28.57	28.94	28.94	29.07	28.53	177,619
October 17, 2025	28.54	28.42	28.42	28.64	28.13	172,232
October 16, 2025	29.02	28.56	28.56	29.27	28.53	186,713
October 15, 2025	28.42	28.89	28.89	28.99	27.91	167,418
October 14, 2025	27.9	28.46	28.46	28.47	27.45	277,247
October 13, 2025	28.27	28.03	28.03	28.45	27.91	283,500
October 10, 2025	29.12	28.1	28.1	29.29	28.08	409,534
October 09, 2025	28.73	28.93	28.93	29.15	28.52	303,476
October 08, 2025	28.9	28.73	28.73	29.24	28.51	217,129
October 07, 2025	28.53	28.77	28.77	28.96	28.41	274,631
October 06, 2025	28.59	28.68	28.68	28.94	28.08	387,723
October 03, 2025	29	28.73	28.73	29.59	28.6	357,330
October 02, 2025	28.21	28.89	28.89	29	28.06	334,104
October 01, 2025	27.35	28.34	28.34	28.41	26.96	336,643
September 30, 2025	26.65	27.38	27.38	27.45	26.65	280,700
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

Scholastic Corporation (SCHL) NASDAQ