Get the Stockscreener App
53.77
1.19%
0.63
After Hours:
53.85
0.08
+0.15%
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 May 05, 2026, is $53.77.
- 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 540.12% to $53.77 now.
- The 52-week high stock price for EDU is $64.97, representing a 20.83% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for EDU is $41.62, indicating a -22.60% decrease from the current share price, occurred on July 30, 2025.
- The closing price of New Oriental Education Technology Group Inc Adr (EDU) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $53.84 | $53.27 | $0.57 | 705,596.0 | +1.19% |
| May 04, 2026 | $53.55 | $52.79 | $0.76 | 494,012.0 | -1.26% |
| May 01, 2026 | $54.90 | $53.80 | $1.10 | 273,990.0 | -1.59% |
| Apr 30, 2026 | $54.76 | $53.38 | $1.38 | 478,565.0 | +2.57% |
| Apr 29, 2026 | $53.62 | $52.95 | $0.675 | 860,738.0 | +0.00% |
| Apr 28, 2026 | $53.69 | $52.07 | $1.62 | 1,195,289.0 | +1.95% |
| Apr 27, 2026 | $52.57 | $51.14 | $1.43 | 1,222,823.0 | +1.16% |
| Apr 24, 2026 | $52.34 | $51.62 | $0.715 | 655,866.0 | +0.47% |
| Apr 23, 2026 | $53.74 | $51.13 | $2.61 | 1,372,955.0 | -5.97% |
| Apr 22, 2026 | $57.01 | $53.73 | $3.28 | 1,142,581.0 | -2.89% |
| Apr 21, 2026 | $57.99 | $56.03 | $1.96 | 1,003,784.0 | -3.66% |
| Apr 20, 2026 | $58.73 | $57.55 | $1.18 | 950,193.0 | -1.23% |
| Apr 17, 2026 | $59.83 | $58.45 | $1.38 | 394,424.0 | +1.54% |
| Apr 16, 2026 | $58.66 | $56.31 | $2.35 | 941,920.0 | +5.16% |
| Apr 15, 2026 | $55.67 | $52.84 | $2.83 | 2,153,278.0 | -1.75% |
| Apr 14, 2026 | $57.08 | $56.26 | $0.815 | 1,271,478.0 | -0.44% |
| Apr 13, 2026 | $57.30 | $55.38 | $1.91 | 480,194.0 | -0.32% |
| Apr 10, 2026 | $57.99 | $56.62 | $1.37 | 1,066,946.0 | -0.54% |
| Apr 09, 2026 | $58.68 | $57.14 | $1.54 | 756,378.0 | -0.24% |
| Apr 08, 2026 | $58.66 | $57.17 | $1.49 | 530,965.0 | +2.08% |
| Apr 07, 2026 | $56.41 | $55.49 | $0.92 | 420,774.0 | -0.57% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $54.90 | $52.79 | $2.11 | 2,179,194.0 | -1.68% |
| Apr, 2026 | $59.83 | $51.13 | $8.70 | 18,422,399.0 | -3.43% |
| Mar, 2026 | $58.19 | $50.19 | $8.00 | 15,007,224.0 | +3.62% |
| Feb, 2026 | $64.97 | $54.32 | $10.65 | 20,380,320.0 | -9.49% |
| Jan, 2026 | $63.78 | $53.80 | $9.98 | 20,131,662.0 | +9.72% |
New Oriental Education Technology Group Inc Adr Stock (EDU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $56.47 | $50.95 | $5.52 | 14,596,467.0 | +8.72% |
| Nov, 2025 | $59.09 | $50.15 | $8.95 | 17,785,560.0 | -14.15% |
| Oct, 2025 | $61.56 | $50.88 | $10.68 | 27,620,476.0 | +12.25% |
| Sep, 2025 | $55.91 | $47.52 | $8.38 | 20,431,725.0 | +10.61% |
| Aug, 2025 | $49.17 | $43.27 | $5.90 | 19,225,084.0 | +8.77% |
| Jul, 2025 | $54.35 | $41.62 | $12.73 | 36,309,917.0 | -18.24% |
| Jun, 2025 | $56.05 | $44.90 | $11.15 | 21,145,110.0 | +13.91% |
| May, 2025 | $50.40 | $45.74 | $4.66 | 15,489,001.0 | -3.05% |
| Apr, 2025 | $49.44 | $40.66 | $8.78 | 36,145,194.0 | +2.18% |
| Mar, 2025 | $53.35 | $45.52 | $7.83 | 22,573,068.0 | -0.56% |
| Feb, 2025 | $55.80 | $46.42 | $9.38 | 40,372,338.0 | -1.39% |
| Jan, 2025 | $64.38 | $44.46 | $19.92 | 45,878,587.0 | -24.03% |
New Oriental Education Technology Group Inc Adr Stock (EDU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $68.53 | $58.09 | $10.44 | 28,696,339.0 | +7.97% |
| Nov, 2024 | $64.71 | $54.00 | $10.71 | 26,268,716.0 | -6.84% |
| Oct, 2024 | $87.26 | $60.00 | $27.26 | 46,646,919.0 | -17.46% |
| Sep, 2024 | $81.51 | $58.60 | $22.91 | 41,504,073.0 | +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% |
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):