EDU - New Oriental Education & Technology Group Inc.
53.82
-0.870 -1.616%
Share volume: 275,126
Last Updated: 05-01-2026
Personal Services/Services – Educational:
0.27%
PREVIOUS CLOSE
CHG
CHG%
$54.69
-0.87
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $54.74 | $54.74 | $54.90 | $54.90 | $53.80 | $53.80 | $53.82 | $53.82 | 275,126 | $273,981.00 |
| 04-30-2026 | $53.44 | $53.44 | $54.76 | $54.76 | $53.38 | $53.38 | $54.69 | $54.69 | 509,336 | $509,336.00 |
| 04-29-2026 | $53.39 | $53.39 | $53.62 | $53.62 | $52.95 | $52.95 | $53.32 | $53.32 | 860,738 | $860,738.00 |
| 04-28-2026 | $52.70 | $52.70 | $53.69 | $53.69 | $52.07 | $52.07 | $53.32 | $53.32 | 1,195,292 | $1,195,292.00 |
| 04-27-2026 | $51.73 | $51.73 | $52.57 | $52.57 | $51.14 | $51.14 | $52.30 | $52.30 | 1,222,850 | $1,222,850.00 |
| 04-24-2026 | $52.09 | $52.09 | $52.34 | $52.34 | $51.63 | $51.63 | $51.70 | $51.70 | 655,906 | $655,906.00 |
| 04-23-2026 | $53.74 | $53.74 | $53.74 | $53.74 | $51.13 | $51.13 | $51.46 | $51.46 | 1,373,374 | $1,373,374.00 |
| 04-22-2026 | $56.19 | $56.19 | $57.01 | $57.01 | $53.73 | $53.73 | $54.73 | $54.73 | 1,147,343 | $1,147,343.00 |
| 04-21-2026 | $57.99 | $57.99 | $57.99 | $57.99 | $56.03 | $56.03 | $56.36 | $56.36 | 1,003,822 | $1,003,822.00 |
| 04-20-2026 | $58.73 | $58.73 | $58.73 | $58.73 | $57.55 | $57.55 | $58.50 | $58.50 | 950,198 | $950,198.00 |