New Oriental Education & Technology Group Inc. EDU
NYSE
$58.62+0.18 (+0.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $58.44 | -0.32% | $58.71 | $58.71 | $57.25 | 332.20K |
| 2026-10-09 | $58.63 | +2.18% | $57.89 | $58.87 | $57.18 | 312.70K |
| 2026-10-08 | $57.38 | +0.14% | $57.35 | $57.84 | $56.75 | 490.10K |
| 2026-10-07 | $57.30 | +0.33% | $56.03 | $57.38 | $56.02 | 242.20K |
| 2026-10-06 | $57.11 | +1.42% | $56.66 | $57.17 | $55.82 | 494.40K |
| 2026-10-05 | $56.31 | +1.57% | $56.79 | $57.10 | $56.02 | 895.60K |
| 2026-10-02 | $55.44 | -0.34% | $55.12 | $55.45 | $54.26 | 673.30K |
| 2026-10-01 | $55.63 | +0.25% | $55.69 | $55.80 | $55.26 | 578.50K |
| 2026-09-30 | $55.49 | +1.85% | $54.56 | $55.90 | $54.56 | 1.09M |
| 2026-09-29 | $54.48 | -2.49% | $54.81 | $54.81 | $54.02 | 806.30K |
| 2026-09-28 | $55.87 | -1.06% | $56.90 | $56.90 | $55.84 | 605.70K |
| 2026-09-25 | $56.47 | -1.07% | $56.97 | $57.06 | $56.24 | 305.00K |
| 2026-09-24 | $57.08 | +1.78% | $56.95 | $58.92 | $56.71 | 1.39M |
| 2026-09-23 | $56.08 | +2.45% | $55.30 | $56.13 | $54.87 | 854.60K |
| 2026-09-22 | $54.74 | -0.73% | $55.04 | $55.42 | $54.30 | 364.00K |
| 2026-09-21 | $55.14 | -0.90% | $55.68 | $55.74 | $54.94 | 411.50K |
| 2026-09-18 | $55.64 | +0.18% | $55.20 | $56.52 | $55.20 | 370.50K |
| 2026-09-17 | $55.54 | -0.50% | $55.51 | $55.99 | $55.36 | 310.80K |
| 2026-09-16 | $55.82 | -0.78% | $55.63 | $56.39 | $55.57 | 892.40K |
| 2026-09-15 | $56.26 | -0.99% | $56.34 | $56.86 | $55.99 | 681.40K |
| 2026-09-14 | $56.82 | +1.79% | $56.82 | $57.15 | $56.31 | 675.10K |
| 2026-09-11 | $55.82 | +2.27% | $55.36 | $56.10 | $55.15 | 333.50K |
| 2026-09-10 | $54.58 | -1.64% | $55.43 | $55.43 | $54.50 | 824.70K |
| 2026-09-09 | $55.49 | -2.90% | $56.57 | $56.84 | $55.25 | 418.80K |
| 2026-09-08 | $57.15 | -3.97% | $57.66 | $57.82 | $56.95 | 1.10M |
| 2026-09-04 | $59.51 | +2.22% | $58.60 | $59.53 | $58.33 | 376.80K |
| 2026-09-03 | $58.22 | -1.57% | $58.30 | $58.66 | $57.09 | 754.60K |
| 2026-09-02 | $59.15 | +0.15% | $59.25 | $60.23 | $59.09 | 1.07M |
| 2026-09-01 | $59.06 | +2.36% | $58.41 | $59.60 | $57.95 | 1.35M |
| 2026-08-31 | $57.70 | -1.92% | $58.23 | $58.23 | $57.16 | 732.50K |
| 2026-08-28 | $58.83 | +1.54% | $57.63 | $58.89 | $57.32 | 779.20K |
| 2026-08-27 | $57.94 | +0.38% | $57.10 | $59.14 | $57.10 | 579.90K |
| 2026-08-26 | $57.72 | +1.14% | $57.00 | $58.29 | $56.73 | 2.07M |
| 2026-08-25 | $57.07 | +1.22% | $56.13 | $57.27 | $56.13 | 469.10K |
| 2026-08-24 | $56.38 | +1.04% | $55.93 | $57.04 | $55.79 | 411.70K |
| 2026-08-21 | $55.80 | +1.62% | $56.18 | $56.18 | $55.36 | 357.70K |
| 2026-08-20 | $54.91 | -3.46% | $56.35 | $56.90 | $54.70 | 632.80K |
| 2026-08-19 | $56.88 | +4.33% | $54.86 | $57.09 | $54.62 | 910.20K |
| 2026-08-18 | $54.52 | +2.48% | $53.80 | $54.75 | $53.50 | 480.80K |
| 2026-08-17 | $53.20 | +1.26% | $53.23 | $53.90 | $52.90 | 698.70K |
| 2026-08-14 | $52.54 | +0.40% | $52.41 | $52.61 | $52.01 | 354.20K |
| 2026-08-13 | $52.33 | -1.89% | $52.91 | $53.83 | $52.15 | 983.20K |
| 2026-08-12 | $53.34 | -3.98% | $54.69 | $55.20 | $53.11 | 491.50K |
| 2026-08-11 | $55.55 | -4.31% | $56.19 | $57.03 | $55.32 | 451.90K |
| 2026-08-10 | $58.05 | +2.87% | $56.34 | $58.19 | $56.11 | 786.30K |
| 2026-08-07 | $56.43 | -0.70% | $56.35 | $56.60 | $55.62 | 573.80K |
| 2026-08-06 | $56.83 | -0.18% | $56.85 | $56.88 | $55.86 | 974.00K |
| 2026-08-05 | $56.93 | +1.15% | $56.80 | $57.49 | $56.16 | 946.40K |
| 2026-08-04 | $56.28 | -4.71% | $57.00 | $57.17 | $55.26 | 1.36M |
| 2026-08-03 | $59.06 | +0.29% | $59.90 | $60.49 | $58.95 | 1.28M |
| 2026-07-31 | $58.89 | +4.08% | $55.97 | $59.11 | $55.97 | 1.65M |
| 2026-07-30 | $56.58 | -3.41% | $60.26 | $60.45 | $55.07 | 2.54M |
| 2026-07-29 | $58.58 | +15.34% | $53.00 | $58.77 | $52.67 | 1.77M |
| 2026-07-28 | $50.79 | +1.76% | $49.69 | $50.95 | $49.41 | 871.30K |
| 2026-07-27 | $49.91 | +1.36% | $49.63 | $50.02 | $49.09 | 815.00K |
| 2026-07-24 | $49.24 | -0.22% | $49.10 | $49.59 | $48.63 | 429.70K |
| 2026-07-23 | $49.35 | +1.38% | $48.98 | $49.49 | $48.95 | 422.20K |
| 2026-07-22 | $48.68 | -0.04% | $48.89 | $48.89 | $47.91 | 812.70K |
| 2026-07-21 | $48.70 | -1.10% | $49.60 | $49.62 | $48.44 | 621.20K |
| 2026-07-20 | $49.24 | +0.18% | $49.89 | $50.35 | $49.14 | 590.10K |
| 2026-07-17 | $49.15 | -0.57% | $49.18 | $49.79 | $49.07 | 559.00K |
| 2026-07-16 | $49.43 | -0.96% | $50.37 | $50.68 | $49.33 | 705.30K |
| 2026-07-15 | $49.91 | +0.65% | $49.78 | $50.98 | $49.40 | 1.44M |
| 2026-07-14 | $49.59 | +1.91% | $49.30 | $50.65 | $49.30 | 899.50K |
| 2026-07-13 | $48.66 | +0.23% | $48.70 | $49.53 | $48.63 | 892.30K |
| 2026-07-10 | $48.55 | -0.25% | $48.80 | $49.57 | $48.44 | 357.90K |
| 2026-07-09 | $48.67 | -0.84% | $48.74 | $48.87 | $48.37 | 441.30K |
| 2026-07-08 | $49.08 | +2.66% | $48.75 | $49.50 | $48.06 | 812.90K |
| 2026-07-07 | $47.81 | -1.46% | $48.76 | $49.24 | $47.75 | 844.90K |
| 2026-07-06 | $48.52 | +3.17% | $47.55 | $48.61 | $47.55 | 533.30K |
| 2026-07-02 | $47.03 | -1.40% | $46.99 | $47.77 | $46.78 | 530.00K |
| 2026-07-01 | $47.70 | +3.90% | $46.42 | $48.12 | $45.92 | 335.30K |
| 2026-06-30 | $45.91 | -0.63% | $46.20 | $46.41 | $45.57 | 354.80K |
| 2026-06-29 | $46.20 | -0.30% | $46.90 | $47.34 | $46.08 | 182.00K |
| 2026-06-26 | $46.34 | +4.28% | $44.68 | $46.43 | $44.63 | 620.50K |
| 2026-06-25 | $44.44 | -1.18% | $44.45 | $45.15 | $44.25 | 453.90K |
| 2026-06-24 | $44.97 | -0.16% | $44.77 | $45.60 | $44.45 | 474.50K |
| 2026-06-23 | $45.04 | -0.49% | $44.65 | $45.63 | $44.55 | 497.90K |
| 2026-06-22 | $45.26 | +0.53% | $44.72 | $45.56 | $44.56 | 508.80K |
| 2026-06-18 | $45.02 | -1.60% | $45.18 | $45.35 | $44.86 | 252.90K |
| 2026-06-17 | $45.75 | -1.68% | $46.30 | $46.59 | $45.56 | 420.10K |
| 2026-06-16 | $46.53 | -1.13% | $45.89 | $46.70 | $45.17 | 621.60K |
| 2026-06-15 | $47.06 | +0.84% | $46.79 | $47.69 | $46.75 | 379.90K |
| 2026-06-12 | $46.67 | +3.25% | $47.13 | $47.35 | $46.24 | 442.40K |
| 2026-06-11 | $45.20 | -1.97% | $45.42 | $46.14 | $44.77 | 387.60K |
| 2026-06-10 | $46.11 | +2.33% | $45.41 | $46.86 | $45.41 | 469.60K |
| 2026-06-09 | $45.06 | -0.38% | $45.30 | $45.49 | $44.66 | 611.40K |
| 2026-06-08 | $45.23 | -1.12% | $45.96 | $46.49 | $45.19 | 458.10K |
| 2026-06-05 | $45.74 | -1.15% | $46.26 | $46.35 | $45.71 | 419.00K |
| 2026-06-04 | $46.27 | -0.64% | $46.85 | $47.23 | $46.27 | 403.00K |