New Oriental Education & Technology Group Inc. (EDU) Charts

$51.50

$2.1 (-3.92%)
Last update: 04:00 PM EST
Day's range
$51.43
Day's range
$53.38

5 DAY PERFORMANCE

-4.88%

1 MONTH PERFORMANCE

+12.18%

3 MONTH PERFORMANCE

+7.76%

6 MONTH PERFORMANCE

-17.77%

YEAR-TO-DATE PERFORMANCE

-19.76%

1 YEAR PERFORMANCE

-37.48%

New Oriental Education & Technology Group Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/02/2025 $53.51 $51.52 (-3.72%) $53.51 $51.43 1.36 M $8.31 B
07/01/2025 $54.30 $53.60 (-1.29%) $54.35 $53.40 427.52 K $8.65 B
06/30/2025 $53.65 $53.95 (0.56%) $54.00 $53.14 658.31 K $8.70 B
06/27/2025 $54.80 $54.14 (-1.2%) $54.80 $53.60 1.08 M $8.73 B
06/26/2025 $54.30 $54.48 (0.33%) $55.41 $53.94 1.16 M $8.79 B
06/25/2025 $55.59 $54.62 (-1.74%) $55.64 $54.20 1.39 M $8.81 B
06/24/2025 $51.98 $55.50 (6.77%) $56.05 $51.98 4.00 M $8.95 B
06/23/2025 $47.13 $49.05 (4.07%) $49.46 $46.26 1.40 M $7.91 B
06/20/2025 $47.30 $46.61 (-1.46%) $47.30 $46.58 445.40 K $7.52 B
06/18/2025 $47.01 $46.95 (-0.13%) $47.27 $46.71 497.70 K $7.57 B
06/17/2025 $47.70 $47.40 (-0.63%) $47.84 $47.05 338.90 K $7.65 B
06/16/2025 $47.21 $47.74 (1.12%) $48.04 $47.18 1.15 M $7.70 B
06/13/2025 $47.29 $46.51 (-1.65%) $47.29 $46.24 742.70 K $7.50 B
06/12/2025 $47.59 $47.62 (0.06%) $47.83 $47.18 667.55 K $7.68 B
06/11/2025 $48.85 $48.08 (-1.58%) $49.03 $47.86 770.00 K $7.75 B
06/10/2025 $48.41 $48.62 (0.43%) $48.75 $48.04 948.80 K $7.84 B
06/09/2025 $47.52 $47.39 (-0.27%) $47.82 $47.04 848.20 K $7.64 B
06/06/2025 $47.48 $46.87 (-1.28%) $47.54 $46.34 497.50 K $7.56 B
06/05/2025 $47.20 $47.98 (1.65%) $49.21 $46.80 858.48 K $7.74 B
06/04/2025 $45.52 $46.22 (1.54%) $47.36 $45.44 1.34 M $7.45 B
06/03/2025 $45.40 $45.91 (1.12%) $45.93 $44.90 1.59 M $7.40 B
06/02/2025 $46.27 $45.64 (-1.36%) $46.60 $45.55 1.07 M $7.36 B
05/30/2025 $47.49 $47.36 (-0.27%) $47.99 $46.85 1.25 M $763.87 M
05/29/2025 $49.00 $49.07 (0.14%) $49.72 $48.71 1.20 M $791.45 M
05/28/2025 $46.76 $47.36 (1.28%) $47.57 $46.64 458.41 K $763.87 M
05/27/2025 $47.07 $47.06 (-0.02%) $47.77 $46.96 1.36 M $759.03 M
05/23/2025 $46.00 $46.45 (0.98%) $46.60 $45.74 562.22 K $749.19 M
05/22/2025 $46.35 $46.96 (1.32%) $47.07 $46.32 932.04 K $757.42 M
05/21/2025 $47.66 $47.51 (-0.31%) $48.08 $47.38 935.82 K $766.29 M
05/20/2025 $47.96 $48.23 (0.56%) $48.38 $47.34 978.02 K $777.90 M
05/19/2025 $48.04 $48.22 (0.37%) $48.35 $47.33 512.21 K $777.74 M
05/16/2025 $48.69 $48.62 (-0.14%) $49.19 $48.56 351.43 K $784.19 M
05/15/2025 $49.58 $48.83 (-1.51%) $49.59 $48.31 511.90 K $787.58 M
05/14/2025 $49.06 $50.14 (2.2%) $50.20 $49.06 490.87 K $808.71 M
05/13/2025 $49.52 $48.94 (-1.17%) $49.74 $48.65 522.70 K $789.35 M
05/12/2025 $48.43 $49.41 (2.02%) $49.72 $48.35 675.48 K $796.93 M
05/09/2025 $47.50 $47.29 (-0.44%) $47.63 $46.41 653.22 K $762.74 M
05/08/2025 $47.37 $46.59 (-1.65%) $47.40 $46.06 912.73 K $751.45 M
05/07/2025 $48.33 $47.71 (-1.28%) $48.38 $47.47 435.80 K $769.51 M
05/06/2025 $48.97 $48.36 (-1.25%) $49.58 $48.28 824.93 K $780.00 M
05/05/2025 $49.20 $49.92 (1.46%) $50.07 $48.87 826.40 K $805.16 M
05/02/2025 $49.50 $49.68 (0.36%) $50.40 $49.11 782.09 K $801.29 M
05/01/2025 $49.12 $48.88 (-0.49%) $49.23 $48.58 325.20 K $788.38 M
04/30/2025 $48.76 $48.85 (0.18%) $49.27 $48.31 980.33 K $787.90 M
04/29/2025 $48.69 $48.88 (0.39%) $49.44 $48.28 1.01 M $788.38 M
04/28/2025 $47.23 $46.97 (-0.55%) $47.47 $46.29 675.70 K $757.58 M
04/25/2025 $46.58 $46.80 (0.47%) $47.25 $45.68 1.50 M $754.83 M
04/24/2025 $46.05 $46.12 (0.15%) $47.58 $45.94 3.25 M $743.87 M
04/23/2025 $43.38 $44.09 (1.64%) $47.74 $43.05 5.00 M $711.13 M
04/22/2025 $43.62 $44.39 (1.77%) $44.74 $43.62 1.89 M $715.96 M
04/21/2025 $44.20 $44.47 (0.61%) $45.05 $43.51 1.43 M $717.25 M
04/17/2025 $44.99 $44.82 (-0.38%) $45.79 $44.55 779.48 K $722.90 M
04/16/2025 $44.20 $44.19 (-0.02%) $44.91 $43.50 1.41 M $712.74 M
04/15/2025 $45.10 $45.50 (0.89%) $46.00 $44.68 1.46 M $733.87 M
04/14/2025 $44.13 $44.09 (-0.09%) $46.06 $43.72 1.51 M $711.13 M
04/11/2025 $42.91 $43.03 (0.28%) $44.00 $41.89 2.57 M $694.03 M
04/10/2025 $42.78 $42.57 (-0.49%) $43.72 $42.00 1.86 M $686.61 M
04/09/2025 $41.47 $42.93 (3.52%) $43.30 $40.71 2.03 M $692.42 M
04/08/2025 $43.86 $41.22 (-6.02%) $44.00 $40.66 1.17 M $664.84 M
04/07/2025 $41.98 $42.58 (1.43%) $45.23 $41.50 2.15 M $686.77 M
04/04/2025 $43.96 $44.62 (1.5%) $45.80 $43.34 3.82 M $719.67 M
04/03/2025 $47.02 $47.79 (1.64%) $47.87 $46.15 1.36 M $770.80 M