Scholastic Corporation SCHL
NASDAQ · United States · Consumer Services
$36.21+0.35 (+0.99%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35.85 | +1.96% | $35.14 | $36.14 | $34.46 | 505.30K |
| 2026-09-30 | $35.16 | +1.03% | $34.92 | $35.30 | $34.32 | 555.00K |
| 2026-09-29 | $34.80 | +3.63% | $34.25 | $35.21 | $34.00 | 638.80K |
| 2026-09-28 | $33.58 | +3.80% | $32.26 | $33.65 | $31.82 | 772.60K |
| 2026-09-25 | $32.35 | -7.12% | $29.88 | $33.70 | $29.88 | 1.21M |
| 2026-09-24 | $34.83 | -1.50% | $35.44 | $35.44 | $34.80 | 735.90K |
| 2026-09-23 | $35.36 | +0.34% | $35.09 | $35.54 | $34.64 | 373.60K |
| 2026-09-22 | $35.24 | +0.95% | $35.31 | $35.44 | $34.81 | 383.50K |
| 2026-09-21 | $34.91 | +0.46% | $35.10 | $35.44 | $34.87 | 476.70K |
| 2026-09-18 | $34.75 | -0.60% | $34.48 | $34.85 | $34.13 | 1.25M |
| 2026-09-17 | $34.96 | -0.14% | $35.30 | $35.32 | $34.65 | 299.20K |
| 2026-09-16 | $35.01 | -0.11% | $35.03 | $35.44 | $34.82 | 314.30K |
| 2026-09-15 | $35.05 | -0.71% | $35.07 | $35.17 | $34.43 | 383.30K |
| 2026-09-14 | $35.30 | +0.83% | $35.03 | $37.00 | $34.53 | 376.70K |
| 2026-09-11 | $35.01 | -0.74% | $35.60 | $36.11 | $34.78 | 258.90K |
| 2026-09-10 | $35.27 | -0.87% | $35.56 | $36.22 | $35.22 | 297.20K |
| 2026-09-09 | $35.58 | -1.98% | $36.30 | $36.36 | $35.24 | 321.40K |
| 2026-09-08 | $36.30 | +1.79% | $35.94 | $39.44 | $35.65 | 433.70K |
| 2026-09-04 | $35.66 | -6.94% | $38.16 | $38.47 | $35.46 | 455.60K |
| 2026-09-03 | $38.32 | -0.18% | $38.66 | $38.78 | $37.97 | 230.20K |
| 2026-09-02 | $38.39 | -0.13% | $38.73 | $39.13 | $38.23 | 217.60K |
| 2026-09-01 | $38.44 | +0.10% | $38.26 | $38.78 | $38.17 | 292.10K |
| 2026-08-31 | $38.40 | -1.44% | $38.82 | $38.91 | $38.30 | 402.70K |
| 2026-08-28 | $38.96 | -0.38% | $39.34 | $39.65 | $38.62 | 416.40K |
| 2026-08-27 | $39.11 | -2.10% | $39.82 | $41.30 | $39.02 | 216.40K |
| 2026-08-26 | $39.95 | -2.54% | $40.89 | $41.14 | $39.90 | 186.00K |
| 2026-08-25 | $40.99 | +1.71% | $40.27 | $41.06 | $39.91 | 206.70K |
| 2026-08-24 | $40.30 | +0.40% | $41.38 | $41.38 | $39.82 | 225.50K |
| 2026-08-21 | $40.14 | +0.40% | $40.04 | $40.46 | $39.89 | 329.00K |
| 2026-08-20 | $39.98 | -1.72% | $40.36 | $40.68 | $39.86 | 250.00K |
| 2026-08-19 | $40.68 | -1.50% | $41.66 | $42.25 | $40.00 | 296.70K |
| 2026-08-18 | $41.30 | -0.43% | $41.03 | $41.88 | $41.03 | 262.10K |
| 2026-08-17 | $41.48 | +0.12% | $41.22 | $41.56 | $40.84 | 244.20K |
| 2026-08-14 | $41.43 | -0.38% | $41.82 | $42.16 | $41.39 | 224.30K |
| 2026-08-13 | $41.59 | -0.98% | $42.27 | $42.68 | $41.25 | 279.80K |
| 2026-08-12 | $42.00 | +1.62% | $41.10 | $42.26 | $41.09 | 348.50K |
| 2026-08-11 | $41.33 | -3.39% | $42.48 | $43.28 | $41.14 | 399.10K |
| 2026-08-10 | $42.78 | +1.91% | $41.36 | $43.44 | $41.36 | 508.70K |
| 2026-08-07 | $41.98 | +5.21% | $39.85 | $42.08 | $39.85 | 444.90K |
| 2026-08-06 | $39.90 | -6.07% | $42.48 | $42.54 | $39.81 | 261.70K |
| 2026-08-05 | $42.48 | -2.37% | $43.16 | $43.59 | $42.33 | 463.70K |
| 2026-08-04 | $43.51 | +3.40% | $41.97 | $43.53 | $41.97 | 239.70K |
| 2026-08-03 | $42.08 | +3.52% | $41.07 | $42.12 | $41.01 | 307.70K |
| 2026-07-31 | $40.65 | -2.84% | $41.58 | $41.84 | $40.28 | 259.80K |
| 2026-07-30 | $41.84 | +1.97% | $41.01 | $42.02 | $40.03 | 473.30K |
| 2026-07-29 | $41.03 | +0.98% | $40.81 | $41.52 | $40.62 | 458.00K |
| 2026-07-28 | $40.63 | -0.32% | $40.77 | $41.43 | $40.01 | 603.30K |
| 2026-07-27 | $40.76 | -5.54% | $43.15 | $43.64 | $40.39 | 552.90K |
| 2026-07-24 | $43.15 | -7.08% | $42.38 | $45.24 | $41.10 | 731.40K |
| 2026-07-23 | $46.44 | +0.17% | $46.97 | $47.75 | $45.61 | 507.40K |
| 2026-07-22 | $46.36 | -0.96% | $46.90 | $47.04 | $45.66 | 261.50K |
| 2026-07-21 | $46.81 | +0.93% | $46.44 | $46.91 | $45.97 | 376.90K |
| 2026-07-20 | $46.38 | -1.24% | $46.96 | $47.48 | $45.56 | 249.40K |
| 2026-07-17 | $46.96 | +0.92% | $46.37 | $46.96 | $45.43 | 337.60K |
| 2026-07-16 | $46.53 | -0.34% | $46.98 | $47.39 | $46.35 | 316.70K |
| 2026-07-15 | $46.69 | -0.13% | $46.68 | $47.75 | $46.67 | 221.40K |
| 2026-07-14 | $46.75 | +0.73% | $46.11 | $46.93 | $45.99 | 267.60K |
| 2026-07-13 | $46.41 | +1.93% | $45.69 | $46.71 | $45.54 | 198.10K |
| 2026-07-10 | $45.53 | +0.80% | $45.23 | $45.88 | $45.01 | 214.00K |
| 2026-07-09 | $45.17 | -0.22% | $44.94 | $45.55 | $44.42 | 305.50K |
| 2026-07-08 | $45.27 | +0.02% | $45.92 | $46.26 | $44.82 | 267.20K |
| 2026-07-07 | $45.26 | -2.03% | $45.94 | $46.66 | $45.07 | 330.90K |
| 2026-07-06 | $46.20 | -0.45% | $46.23 | $46.46 | $45.37 | 329.00K |
| 2026-07-02 | $46.41 | -1.96% | $47.20 | $47.69 | $46.36 | 216.60K |
| 2026-07-01 | $47.34 | +2.91% | $45.77 | $48.07 | $45.59 | 288.60K |
| 2026-06-30 | $46.00 | -0.22% | $45.74 | $46.95 | $45.51 | 320.10K |
| 2026-06-29 | $46.10 | +0.20% | $46.01 | $46.38 | $45.05 | 388.30K |
| 2026-06-26 | $46.01 | +4.73% | $43.95 | $46.06 | $43.95 | 811.30K |
| 2026-06-25 | $43.93 | +2.42% | $42.80 | $43.94 | $42.44 | 350.40K |
| 2026-06-24 | $42.89 | +0.99% | $42.61 | $43.79 | $42.22 | 305.30K |
| 2026-06-23 | $42.47 | -0.14% | $42.52 | $43.34 | $42.42 | 308.10K |
| 2026-06-22 | $42.53 | -0.70% | $42.79 | $43.23 | $42.34 | 270.90K |
| 2026-06-18 | $42.83 | +0.19% | $43.10 | $43.32 | $42.08 | 1.30M |
| 2026-06-17 | $42.75 | +0.87% | $42.08 | $43.35 | $42.04 | 260.40K |
| 2026-06-16 | $42.38 | +0.31% | $42.13 | $42.78 | $41.05 | 389.20K |
| 2026-06-15 | $42.25 | -3.74% | $43.89 | $43.89 | $41.97 | 336.00K |
| 2026-06-12 | $43.89 | -0.27% | $44.01 | $44.31 | $43.61 | 259.20K |
| 2026-06-11 | $44.01 | 0.00% | $44.33 | $44.54 | $43.30 | 188.30K |
| 2026-06-10 | $44.01 | +3.07% | $42.98 | $44.07 | $42.77 | 267.40K |
| 2026-06-09 | $42.70 | +0.12% | $42.95 | $43.27 | $42.45 | 210.80K |
| 2026-06-08 | $42.65 | -1.18% | $43.15 | $43.30 | $42.04 | 370.40K |
| 2026-06-05 | $43.16 | -0.78% | $43.40 | $43.49 | $42.99 | 208.40K |
| 2026-06-04 | $43.50 | +3.33% | $42.15 | $43.79 | $42.05 | 218.60K |
| 2026-06-03 | $42.10 | -1.52% | $42.72 | $42.77 | $41.58 | 254.70K |
| 2026-06-02 | $42.75 | -0.05% | $42.77 | $42.95 | $42.30 | 245.10K |
| 2026-06-01 | $42.77 | +5.60% | $40.70 | $42.97 | $40.10 | 258.60K |
| 2026-05-29 | $40.50 | -0.98% | $40.75 | $41.16 | $39.72 | 476.60K |
| 2026-05-28 | $40.90 | -0.80% | $41.09 | $41.30 | $40.44 | 181.80K |
| 2026-05-27 | $41.23 | +0.95% | $41.08 | $41.68 | $40.73 | 201.60K |
| 2026-05-26 | $40.84 | +0.32% | $40.62 | $40.94 | $39.91 | 287.70K |