Get the Stockscreener App
61.27
2.05%
1.23
After Hours:
61.30
0.03
+0.05%
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 December 20, 2024, is $61.27.
- 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 629.40% to $61.27 now.
- The 52-week high stock price for EDU is $98.20, representing a 60.27% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for EDU is $54.00, indicating a -11.87% decrease from the current share price, occurred on November 14, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $61.87 | $59.97 | $1.90 | 1,494,875.0 | +2.05% |
| Dec 19, 2024 | $60.45 | $59.29 | $1.16 | 636,379.0 | +2.09% |
| Dec 18, 2024 | $59.59 | $58.68 | $0.91 | 713,990.0 | -0.86% |
| Dec 17, 2024 | $59.73 | $58.09 | $1.64 | 963,463.0 | -0.82% |
| Dec 16, 2024 | $60.29 | $58.46 | $1.83 | 1,531,565.0 | -2.00% |
| Dec 13, 2024 | $61.60 | $59.65 | $1.95 | 1,587,495.0 | -2.40% |
| Dec 12, 2024 | $64.22 | $62.22 | $2.00 | 703,563.0 | -1.01% |
| Dec 11, 2024 | $63.19 | $61.86 | $1.33 | 1,594,104.0 | +0.24% |
| Dec 10, 2024 | $64.78 | $62.53 | $2.25 | 1,984,744.0 | -7.64% |
| Dec 09, 2024 | $68.53 | $65.67 | $2.86 | 3,605,078.0 | +9.64% |
| Dec 06, 2024 | $64.35 | $61.79 | $2.56 | 1,815,167.0 | -1.69% |
| Dec 05, 2024 | $63.77 | $62.53 | $1.24 | 1,446,084.0 | -1.23% |
| Dec 04, 2024 | $64.40 | $63.40 | $1.00 | 1,890,544.0 | +0.39% |
| Dec 03, 2024 | $64.02 | $60.30 | $3.72 | 2,647,495.0 | +6.54% |
| Dec 02, 2024 | $60.26 | $58.85 | $1.41 | 1,039,431.0 | +2.74% |
| Nov 29, 2024 | $59.36 | $57.60 | $1.76 | 726,947.0 | -2.02% |
| Nov 27, 2024 | $60.09 | $58.56 | $1.53 | 741,329.0 | +1.60% |
| Nov 26, 2024 | $59.01 | $57.17 | $1.84 | 945,990.0 | -0.36% |
| Nov 25, 2024 | $60.32 | $58.15 | $2.17 | 1,476,337.0 | +2.49% |
| Nov 22, 2024 | $58.39 | $57.10 | $1.29 | 1,271,982.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $68.53 | $58.09 | $10.44 | 25,148,852.0 | +5.06% |
| 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% |
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% |
0.31%
1.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):