EDU - New Oriental Education & Technology Group Inc.
51.85
-0.570 -1.099%
Share volume: 532,874
Last Updated: 05-14-2026
Personal Services/Services – Educational:
0.31%
PREVIOUS CLOSE
CHG
CHG%
$52.42
-0.57
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $52.45 | $52.45 | $52.45 | $52.45 | $51.37 | $51.37 | $51.85 | $51.85 | 532,874 | $532,874.00 |
| 05-13-2026 | $52.10 | $52.10 | $53.58 | $53.58 | $51.96 | $51.96 | $52.42 | $52.42 | 899,849 | $899,849.00 |
| 05-12-2026 | $52.12 | $52.12 | $52.92 | $52.92 | $51.71 | $51.71 | $52.27 | $52.27 | 1,090,389 | $1,090,389.00 |
| 05-11-2026 | $53.30 | $53.30 | $53.68 | $53.68 | $51.95 | $51.95 | $52.13 | $52.13 | 783,251 | $783,251.00 |
| 05-08-2026 | $56.16 | $56.16 | $56.16 | $56.16 | $53.27 | $53.27 | $53.61 | $53.61 | 928,742 | $928,742.00 |
| 05-07-2026 | $56.07 | $56.07 | $56.40 | $56.40 | $55.52 | $55.52 | $56.36 | $56.36 | 491,409 | $491,409.00 |
| 05-06-2026 | $55.00 | $55.00 | $56.57 | $56.57 | $54.99 | $54.99 | $56.30 | $56.30 | 835,053 | $835,053.00 |
| 05-05-2026 | $53.60 | $53.60 | $53.84 | $53.84 | $53.27 | $53.27 | $53.77 | $53.77 | 836,918 | $836,918.00 |
| 05-04-2026 | $53.55 | $53.55 | $53.55 | $53.55 | $52.79 | $52.79 | $53.14 | $53.14 | 500,728 | $500,728.00 |
| 05-01-2026 | $54.74 | $54.74 | $54.90 | $54.90 | $53.80 | $53.80 | $53.82 | $53.82 | 275,126 | $275,126.00 |