Get the Stockscreener App
75.84
3.23%
2.37
After Hours:
75.79
-0.05
-0.07%
New Oriental Education Technology Group Inc Adr Stock (EDU) Price History
The historical daily chart and data for New Oriental Education Technology Group Inc Adr stock (EDU), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $75.84.
- New Oriental Education Technology Group Inc Adr all-time high stock price is $199.74, occurred on February 16, 2021.
- The lowest New Oriental Education Technology Group Inc Adr stock price recorded was $8.40 on March 15, 2022. Since then, New Oriental Education Technology Group Inc Adr's stock price has risen over 802.86% to $75.84 now.
- The 52-week high stock price for EDU is $98.20, representing a 29.48% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for EDU is $57.21, indicating a -24.56% decrease from the current share price, occurred on October 03, 2023.
- The closing price of New Oriental Education Technology Group Inc Adr (EDU) stock in the beginning of 2023 was $20.30. The stock closed the year at $34.82, a gain of over 71.53% for the year.
The table below shows more information about EDU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $81.51 | $75.25 | $6.26 | 4,226,555.0 | +3.23% |
| Sep 27, 2024 | $75.52 | $72.30 | $3.22 | 3,065,214.0 | +3.45% |
| Sep 26, 2024 | $74.68 | $69.64 | $5.04 | 5,500,084.0 | +14.16% |
| Sep 25, 2024 | $63.47 | $61.56 | $1.91 | 1,398,548.0 | -4.29% |
| Sep 24, 2024 | $65.54 | $60.15 | $5.39 | 3,009,467.0 | +7.88% |
| Sep 23, 2024 | $62.41 | $59.10 | $3.31 | 2,852,039.0 | -3.98% |
| Sep 20, 2024 | $63.96 | $62.27 | $1.69 | 1,633,901.0 | +0.71% |
| Sep 19, 2024 | $63.29 | $61.40 | $1.89 | 826,292.0 | +3.32% |
| Sep 18, 2024 | $61.96 | $59.99 | $1.97 | 580,407.0 | -1.53% |
| Sep 17, 2024 | $61.70 | $59.17 | $2.53 | 1,687,947.0 | +3.52% |
| Sep 16, 2024 | $59.95 | $58.82 | $1.13 | 1,625,299.0 | -0.84% |
| Sep 13, 2024 | $60.22 | $58.60 | $1.62 | 2,038,820.0 | +0.27% |
| Sep 12, 2024 | $60.51 | $59.03 | $1.48 | 900,498.0 | -2.04% |
| Sep 11, 2024 | $62.00 | $60.59 | $1.41 | 2,328,416.0 | -1.46% |
| Sep 10, 2024 | $62.83 | $61.22 | $1.61 | 1,519,787.0 | +1.30% |
| Sep 09, 2024 | $61.14 | $59.50 | $1.64 | 836,438.0 | +0.12% |
| Sep 06, 2024 | $62.50 | $60.54 | $1.96 | 1,018,207.0 | -0.73% |
| Sep 05, 2024 | $62.48 | $60.92 | $1.56 | 3,143,846.0 | +1.98% |
| Sep 04, 2024 | $60.68 | $59.69 | $0.99 | 1,777,874.0 | -0.60% |
New Oriental Education Technology Group Inc Adr Stock (EDU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of New Oriental Education Technology Group Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EDU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of New Oriental Education Technology Group Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
New Oriental Education Technology Group Inc Adr Stock (EDU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $81.51 | $58.60 | $22.91 | 45,730,628.0 | +23.36% |
| Aug, 2024 | $74.32 | $58.90 | $15.42 | 37,880,178.0 | -2.13% |
| Jul, 2024 | $83.34 | $62.30 | $21.04 | 36,676,895.0 | -19.18% |
| Jun, 2024 | $81.40 | $70.06 | $11.34 | 24,231,069.0 | -2.75% |
| May, 2024 | $89.33 | $77.13 | $12.20 | 31,549,586.0 | +3.67% |
| Apr, 2024 | $91.04 | $72.47 | $18.58 | 44,413,607.0 | -11.20% |
| Mar, 2024 | $98.20 | $84.80 | $13.40 | 27,891,643.0 | -7.17% |
| Feb, 2024 | $95.84 | $77.46 | $18.38 | 33,825,699.0 | +22.01% |
| Jan, 2024 | $82.25 | $67.71 | $14.54 | 41,255,952.0 | +4.61% |
New Oriental Education Technology Group Inc Adr Stock (EDU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $83.73 | $67.61 | $16.12 | 41,856,141.0 | -9.95% |
| Nov, 2023 | $81.59 | $63.80 | $17.79 | 26,537,389.0 | +24.26% |
| Oct, 2023 | $69.97 | $57.21 | $12.76 | 29,329,286.0 | +11.85% |
| Sep, 2023 | $61.15 | $53.30 | $7.85 | 26,605,280.0 | +7.95% |
| Aug, 2023 | $57.94 | $49.94 | $8.00 | 36,473,254.0 | -3.37% |
| Jul, 2023 | $57.73 | $39.08 | $18.65 | 38,804,214.0 | +42.14% |
| Jun, 2023 | $43.05 | $36.22 | $6.83 | 29,075,518.0 | +4.83% |
| May, 2023 | $46.19 | $35.70 | $10.49 | 37,392,895.0 | -17.37% |
| Apr, 2023 | $46.74 | $36.10 | $10.64 | 35,695,241.0 | +18.08% |
| Mar, 2023 | $46.15 | $33.98 | $12.17 | 47,639,240.0 | -0.28% |
| Feb, 2023 | $45.95 | $37.22 | $8.73 | 41,044,668.0 | -9.19% |
| Jan, 2023 | $46.63 | $33.63 | $13.00 | 51,749,532.0 | +22.46% |
New Oriental Education Technology Group Inc Adr Stock (EDU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $42.19 | $27.34 | $14.85 | 64,191,649.0 | +21.16% |
| Nov, 2022 | $29.89 | $24.17 | $5.72 | 47,802,222.0 | +21.06% |
| Oct, 2022 | $27.90 | $17.01 | $10.89 | 49,236,979.0 | -0.96% |
| Sep, 2022 | $28.54 | $21.40 | $7.14 | 37,019,531.0 | -15.60% |
| Aug, 2022 | $29.80 | $23.38 | $6.42 | 43,526,117.0 | +3.73% |
| Jul, 2022 | $29.73 | $19.67 | $10.06 | 75,206,508.0 | +34.22% |
| Jun, 2022 | $23.60 | $12.54 | $11.06 | 163,213,129.0 | +56.20% |
| May, 2022 | $13.71 | $9.29 | $4.42 | 75,310,509.0 | +4.06% |
| Apr, 2022 | $13.10 | $9.69 | $3.41 | 152,134,244.1 | +9.13% |
| Mar, 2022 | $15.40 | $8.40 | $7.00 | 88,689,963.6 | -23.84% |
| Feb, 2022 | $17.00 | $13.30 | $3.70 | 38,125,438.6 | +5.59% |
| Jan, 2022 | $21.30 | $12.20 | $9.10 | 47,287,577.7 | -31.90% |
9.63%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):