NYSE : EDU
New Oriental Education & Technology Group Inc. — Price history
Consumer Staples · Education & Training Services · China
Last price 48.68 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.55B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
New Oriental Education & Technology Group Inc. (EDU) closed at 49.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 48.71 | 50.22 | 48.51 | 49.38 | 624,173 | +1.44% |
| 2026-10-30 | 49.35 | 49.44 | 48.16 | 48.68 | 780,097 | -0.84% |
| 2026-10-29 | 48.25 | 50.79 | 47.92 | 49.09 | 2,153,601 | -3.21% |
| 2026-10-28 | 53.04 | 55 | 50.53 | 50.72 | 3,136,379 | -12.54% |
| 2026-10-27 | 57.85 | 58.655 | 57.68 | 57.99 | 521,097 | -0.62% |
| 2026-10-26 | 58.36 | 58.725 | 57.98 | 58.35 | 286,139 | -0.05% |
| 2026-10-23 | 58.93 | 59.15 | 57.78 | 58.38 | 761,515 | -0.51% |
| 2026-10-22 | 58.84 | 59.435 | 58.07 | 58.68 | 854,818 | -1.38% |
| 2026-10-21 | 60.84 | 61.18 | 58.375 | 59.5 | 1,259,195 | -2.70% |
| 2026-10-20 | 60.75 | 61.63 | 60.53 | 61.15 | 1,031,042 | +1.07% |
| 2026-10-19 | 60.73 | 60.85 | 60.098 | 60.5 | 836,845 | -0.62% |
| 2026-10-16 | 60.665 | 61.53 | 60.5 | 60.88 | 681,027 | +0.88% |
| 2026-10-15 | 58 | 60.9 | 57.96 | 60.35 | 972,327 | +4.81% |
| 2026-10-14 | 58.07 | 58.17 | 57.2 | 57.58 | 561,961 | -1.77% |
| 2026-10-13 | 58.06 | 59.15 | 57.51 | 58.62 | 411,096 | +0.31% |
| 2026-10-12 | 58.71 | 58.71 | 57.25 | 58.44 | 298,427 | -0.32% |
| 2026-10-09 | 57.89 | 58.865 | 57.18 | 58.63 | 312,729 | +2.18% |
| 2026-10-08 | 57.35 | 57.84 | 56.75 | 57.38 | 489,863 | +0.14% |
| 2026-10-07 | 56.03 | 57.38 | 56.02 | 57.3 | 206,944 | +0.33% |
| 2026-10-06 | 56.66 | 57.17 | 55.82 | 57.11 | 494,274 | +1.42% |
| 2026-10-05 | 56.79 | 57.1 | 56.02 | 56.31 | 528,772 | +1.57% |
| 2026-10-02 | 55.12 | 55.45 | 54.255 | 55.44 | 311,931 | -0.34% |
| 2026-10-01 | 55.69 | 55.795 | 55.26 | 55.63 | 216,210 | +0.25% |
| 2026-09-30 | 54.56 | 55.9 | 54.56 | 55.49 | 415,100 | +1.85% |
| 2026-09-29 | 54.81 | 54.81 | 54.02 | 54.48 | 452,679 | -2.49% |
| 2026-09-28 | 56.9 | 56.9 | 55.84 | 55.87 | 605,681 | -1.06% |
| 2026-09-25 | 56.97 | 57.06 | 56.24 | 56.47 | 305,017 | -1.07% |
| 2026-09-24 | 56.95 | 58.915 | 56.71 | 57.08 | 695,684 | +1.78% |
| 2026-09-23 | 55.3 | 56.13 | 54.87 | 56.08 | 496,877 | +2.45% |
| 2026-09-22 | 55.04 | 55.42 | 54.3 | 54.74 | 364,026 | -0.73% |
| 2026-09-21 | 55.68 | 55.735 | 54.94 | 55.14 | 391,317 | -0.90% |
| 2026-09-18 | 55.2 | 56.52 | 55.2 | 55.64 | 370,465 | +0.18% |
| 2026-09-17 | 55.51 | 55.99 | 55.36 | 55.54 | 187,566 | -0.50% |
| 2026-09-16 | 55.63 | 56.39 | 55.57 | 55.82 | 525,778 | -0.78% |
| 2026-09-15 | 56.34 | 56.86 | 55.99 | 56.26 | 357,876 | -0.99% |
| 2026-09-14 | 56.82 | 57.145 | 56.31 | 56.82 | 276,118 | +1.79% |
| 2026-09-11 | 55.36 | 56.1 | 55.15 | 55.82 | 270,885 | +2.27% |
| 2026-09-10 | 55.43 | 55.43 | 54.5 | 54.58 | 565,713 | -1.64% |
| 2026-09-09 | 56.57 | 56.835 | 55.25 | 55.49 | 374,542 | -2.90% |
| 2026-09-08 | 57.66 | 57.82 | 56.95 | 57.15 | 916,702 | -3.97% |
| 2026-09-04 | 58.6 | 59.53 | 58.329 | 59.51 | 376,847 | +2.22% |
| 2026-09-03 | 58.3 | 58.66 | 57.09 | 58.22 | 437,752 | -1.57% |
| 2026-09-02 | 59.25 | 60.23 | 59.09 | 59.15 | 972,140 | +0.15% |
| 2026-09-01 | 58.41 | 59.6 | 57.95 | 59.06 | 1,306,610 | +2.36% |
| 2026-08-31 | 58.23 | 58.23 | 57.16 | 57.7 | 713,338 | -1.92% |
| 2026-08-28 | 57.63 | 58.89 | 57.32 | 58.83 | 347,806 | +1.54% |
| 2026-08-27 | 57.1 | 59.14 | 57.1 | 57.94 | 579,222 | +0.38% |
| 2026-08-26 | 57 | 58.29 | 56.73 | 57.72 | 1,739,358 | +1.14% |
| 2026-08-25 | 56.13 | 57.265 | 56.13 | 57.07 | 469,131 | +1.22% |
| 2026-08-24 | 55.93 | 57.044 | 55.79 | 56.38 | 411,650 | +1.04% |
| 2026-08-21 | 56.18 | 56.18 | 55.355 | 55.8 | 356,128 | +1.62% |
| 2026-08-20 | 56.35 | 56.9 | 54.695 | 54.91 | 450,677 | -3.46% |
| 2026-08-19 | 54.86 | 57.09 | 54.62 | 56.88 | 747,585 | +4.33% |
| 2026-08-18 | 53.8 | 54.75 | 53.5 | 54.52 | 480,792 | +2.48% |
| 2026-08-17 | 53.23 | 53.895 | 52.9 | 53.2 | 606,812 | +1.26% |
| 2026-08-14 | 52.41 | 52.605 | 52.01 | 52.54 | 354,081 | +0.40% |
| 2026-08-13 | 52.91 | 53.83 | 52.15 | 52.33 | 820,645 | -1.89% |
| 2026-08-12 | 54.69 | 55.2 | 53.105 | 53.34 | 491,194 | -3.98% |
| 2026-08-11 | 56.19 | 57.025 | 55.32 | 55.55 | 447,897 | -4.31% |
| 2026-08-10 | 56.34 | 58.19 | 56.11 | 58.05 | 786,299 | +2.87% |
| 2026-08-07 | 56.35 | 56.6 | 55.615 | 56.43 | 450,166 | -0.70% |
| 2026-08-06 | 56.85 | 56.88 | 55.86 | 56.83 | 868,240 | -0.18% |
| 2026-08-05 | 56.8 | 57.49 | 56.16 | 56.93 | 766,111 | +1.15% |
| 2026-08-04 | 57 | 57.165 | 55.255 | 56.28 | 1,356,376 | -4.71% |
| 2026-08-03 | 59.9 | 60.49 | 58.95 | 59.06 | 1,283,125 | +0.29% |
| 2026-07-31 | 55.97 | 59.109 | 55.97 | 58.89 | 1,645,038 | +4.08% |
| 2026-07-30 | 60.26 | 60.45 | 55.07 | 56.58 | 2,536,242 | -3.41% |
| 2026-07-29 | 53 | 58.77 | 52.67 | 58.58 | 1,578,865 | +15.34% |
| 2026-07-28 | 49.69 | 50.95 | 49.41 | 50.79 | 871,315 | +1.76% |
| 2026-07-27 | 49.63 | 50.015 | 49.09 | 49.91 | 814,991 | +1.36% |
| 2026-07-24 | 49.1 | 49.59 | 48.63 | 49.24 | 429,696 | -0.22% |
| 2026-07-23 | 48.98 | 49.49 | 48.945 | 49.35 | 422,168 | +1.38% |
| 2026-07-22 | 48.89 | 48.89 | 47.91 | 48.68 | 812,653 | -0.04% |
| 2026-07-21 | 49.6 | 49.62 | 48.44 | 48.7 | 599,389 | -1.10% |
| 2026-07-20 | 49.89 | 50.35 | 49.14 | 49.24 | 590,120 | +0.18% |
| 2026-07-17 | 49.18 | 49.79 | 49.07 | 49.15 | 559,032 | -0.57% |
| 2026-07-16 | 50.37 | 50.68 | 49.33 | 49.43 | 705,315 | -0.96% |
| 2026-07-15 | 49.78 | 50.98 | 49.4 | 49.91 | 1,068,956 | +0.65% |
| 2026-07-14 | 49.3 | 50.65 | 49.3 | 49.59 | 817,493 | +1.91% |
| 2026-07-13 | 48.7 | 49.53 | 48.63 | 48.66 | 705,979 | +0.23% |
| 2026-07-10 | 48.8 | 49.57 | 48.435 | 48.55 | 357,939 | -0.25% |
| 2026-07-09 | 48.74 | 48.87 | 48.37 | 48.67 | 439,790 | -0.84% |
| 2026-07-08 | 48.75 | 49.5 | 48.06 | 49.08 | 812,930 | +2.66% |
| 2026-07-07 | 48.76 | 49.24 | 47.75 | 47.81 | 844,880 | -1.46% |
| 2026-07-06 | 47.55 | 48.605 | 47.55 | 48.52 | 533,245 | +3.17% |
| 2026-07-02 | 46.99 | 47.77 | 46.78 | 47.03 | 530,045 | -1.40% |
| 2026-07-01 | 46.42 | 48.12 | 45.92 | 47.7 | 335,270 | +3.90% |
| 2026-06-30 | 46.2 | 46.41 | 45.57 | 45.91 | 354,786 | -0.63% |
| 2026-06-29 | 46.9 | 47.34 | 46.08 | 46.2 | 182,005 | -0.30% |
| 2026-06-26 | 44.68 | 46.43 | 44.63 | 46.34 | 619,867 | +4.28% |
| 2026-06-25 | 44.45 | 45.15 | 44.25 | 44.44 | 449,527 | -1.18% |
| 2026-06-24 | 44.765 | 45.6 | 44.45 | 44.97 | 469,500 | -0.16% |
| 2026-06-23 | 44.65 | 45.63 | 44.55 | 45.04 | 497,933 | -0.49% |
| 2026-06-22 | 44.72 | 45.56 | 44.56 | 45.26 | 501,426 | +0.53% |
| 2026-06-18 | 45.18 | 45.35 | 44.86 | 45.02 | 246,484 | -1.60% |
| 2026-06-17 | 46.3 | 46.59 | 45.56 | 45.75 | 420,095 | -1.68% |
| 2026-06-16 | 45.89 | 46.7 | 45.17 | 46.53 | 620,936 | -1.13% |
| 2026-06-15 | 46.79 | 47.69 | 46.75 | 47.06 | 376,957 | +0.84% |
| 2026-06-12 | 47.13 | 47.345 | 46.24 | 46.67 | 438,928 | +3.25% |
| 2026-06-11 | 45.42 | 46.14 | 44.77 | 45.2 | 377,164 | -1.97% |
| 2026-06-10 | 45.41 | 46.86 | 45.405 | 46.11 | 469,050 | +2.33% |
| 2026-06-09 | 45.3 | 45.49 | 44.66 | 45.06 | 611,348 | -0.38% |
| 2026-06-08 | 45.955 | 46.49 | 45.19 | 45.23 | 458,055 | -1.11% |
| 2026-06-05 | 46.26 | 46.35 | 45.71 | 45.74 | 419,027 | -1.15% |
| 2026-06-04 | 46.85 | 47.23 | 46.27 | 46.27 | 402,953 | -0.64% |
| 2026-06-03 | 46.9 | 46.945 | 46.32 | 46.57 | 365,902 | -1.31% |
| 2026-06-02 | 48.36 | 48.635 | 47.18 | 47.19 | 451,019 | +0.23% |
| 2026-06-01 | 46.67 | 47.42 | 46.305 | 47.08 | 695,913 | +2.82% |
| 2026-05-29 | 46.46 | 46.76 | 45.7 | 45.79 | 644,555 | -1.02% |
| 2026-05-28 | 46.67 | 46.76 | 46.18 | 46.26 | 510,920 | -1.60% |
| 2026-05-27 | 46.81 | 47.44 | 46.55 | 47.01 | 526,313 | +0.47% |
| 2026-05-26 | 47.53 | 48.05 | 46.405 | 46.79 | 1,151,657 | +0.78% |
| 2026-05-22 | 46.295 | 47.24 | 45.9 | 46.43 | 1,305,958 | -2.38% |
| 2026-05-21 | 48.69 | 48.87 | 47.22 | 47.56 | 863,133 | -4.77% |
| 2026-05-20 | 50.71 | 50.94 | 49.81 | 49.94 | 767,070 | -1.05% |
| 2026-05-19 | 51.16 | 51.52 | 50.46 | 50.47 | 304,998 | -1.21% |
| 2026-05-18 | 51.1 | 51.51 | 50.9 | 51.09 | 274,009 | +0.37% |
| 2026-05-15 | 50.79 | 51.19 | 50.24 | 50.9 | 472,217 | -0.72% |
| 2026-05-14 | 52.45 | 52.45 | 51.37 | 51.85 | 533,001 | -1.09% |
| 2026-05-13 | 52.1 | 53.575 | 51.96 | 52.42 | 899,849 | +0.29% |