5 DAY PERFORMANCE
+4.44%
1 MONTH PERFORMANCE
+4.09%
3 MONTH PERFORMANCE
-1.19%
6 MONTH PERFORMANCE
-22.40%
YEAR-TO-DATE PERFORMANCE
-23.84%
1 YEAR PERFORMANCE
-36.60%
New Oriental Education & Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $48.76 | $48.85 (0.18%) | $49.27 | $48.31 | 980,312 | $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 | 675,700 | $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 | 779,475 | $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 |
| 04/02/2025 | $47.74 | $48.59 (1.78%) | $48.68 | $46.82 | 1.02 M | $783.71 M |
| 04/01/2025 | $48.00 | $47.94 (-0.13%) | $48.58 | $47.62 | 640,546 | $773.22 M |
| 03/31/2025 | $46.61 | $47.81 (2.57%) | $48.36 | $46.28 | 1.45 M | $771.12 M |
| 03/28/2025 | $47.77 | $46.96 (-1.7%) | $47.77 | $46.32 | 860,128 | $757.42 M |
| 03/27/2025 | $46.61 | $47.59 (2.1%) | $48.59 | $46.61 | 1.59 M | $767.58 M |
| 03/26/2025 | $46.75 | $47.31 (1.2%) | $47.53 | $46.56 | 914,752 | $763.06 M |
| 03/25/2025 | $47.04 | $46.47 (-1.21%) | $47.20 | $46.07 | 1.66 M | $749.51 M |
| 03/24/2025 | $47.18 | $47.56 (0.81%) | $47.57 | $45.90 | 2.26 M | $767.09 M |
| 03/21/2025 | $51.12 | $50.20 (-1.8%) | $51.49 | $49.97 | 738,800 | $809.67 M |
| 03/20/2025 | $51.90 | $51.92 (0.04%) | $52.82 | $51.39 | 780,428 | $837.41 M |
| 03/19/2025 | $52.34 | $52.66 (0.61%) | $53.06 | $52.26 | 1.03 M | $849.35 M |
| 03/18/2025 | $52.48 | $52.56 (0.15%) | $53.35 | $52.20 | 1.36 M | $847.74 M |
| 03/17/2025 | $50.57 | $50.80 (0.45%) | $51.23 | $49.77 | 1.03 M | $819.35 M |
| 03/14/2025 | $51.14 | $50.72 (-0.82%) | $51.66 | $50.35 | 1.27 M | $818.06 M |
| 03/13/2025 | $47.24 | $48.04 (1.69%) | $48.50 | $47.13 | 544,843 | $774.83 M |
| 03/12/2025 | $48.04 | $47.23 (-1.69%) | $48.40 | $46.79 | 1.07 M | $761.77 M |
| 03/11/2025 | $48.71 | $49.01 (0.62%) | $49.34 | $48.04 | 1.76 M | $790.48 M |
| 03/10/2025 | $49.28 | $48.22 (-2.15%) | $49.28 | $47.74 | 799,786 | $777.74 M |
| 03/07/2025 | $49.37 | $49.22 (-0.3%) | $50.02 | $48.89 | 743,300 | $793.87 M |
| 03/06/2025 | $49.35 | $48.59 (-1.54%) | $49.80 | $48.50 | 1.41 M | $783.71 M |
| 03/05/2025 | $46.83 | $48.96 (4.55%) | $49.12 | $46.58 | 1.22 M | $789.67 M |
| 03/04/2025 | $45.85 | $46.03 (0.39%) | $46.78 | $45.22 | 1.04 M | $742.42 M |
| 03/03/2025 | $46.93 | $45.78 (-2.45%) | $47.65 | $45.52 | 1.39 M | $738.38 M |
| 02/28/2025 | $46.58 | $48.08 (3.22%) | $48.93 | $46.42 | 2.36 M | $775.48 M |
| 02/27/2025 | $47.65 | $46.77 (-1.85%) | $48.48 | $46.59 | 2.12 M | $754.35 M |
| 02/26/2025 | $48.35 | $47.29 (-2.19%) | $48.44 | $46.94 | 2.72 M | $762.74 M |
| 02/25/2025 | $49.22 | $47.61 (-3.27%) | $49.22 | $47.49 | 2.58 M | $767.90 M |
| 02/24/2025 | $50.79 | $48.60 (-4.31%) | $50.82 | $48.32 | 2.73 M | $783.87 M |
| 02/21/2025 | $54.10 | $52.35 (-3.23%) | $54.10 | $51.72 | 1.89 M | $844.35 M |
| 02/20/2025 | $53.96 | $53.93 (-0.06%) | $54.13 | $53.01 | 2.64 M | $869.83 M |
| 02/19/2025 | $53.95 | $53.69 (-0.48%) | $54.00 | $53.05 | 1.67 M | $865.96 M |
| 02/18/2025 | $55.26 | $53.95 (-2.37%) | $55.47 | $53.10 | 2.05 M | $870.16 M |
| 02/14/2025 | $55.24 | $55.48 (0.43%) | $55.80 | $53.83 | 2.42 M | $894.83 M |
| 02/13/2025 | $51.48 | $53.47 (3.87%) | $53.49 | $51.36 | 2.34 M | $862.41 M |
| 02/12/2025 | $54.15 | $52.27 (-3.47%) | $54.15 | $52.12 | 2.11 M | $843.06 M |
| 02/11/2025 | $50.30 | $54.55 (8.45%) | $54.65 | $49.69 | 4.64 M | $879.83 M |
| 02/10/2025 | $49.80 | $50.00 (0.4%) | $50.43 | $49.33 | 2.29 M | $806.45 M |
| 02/07/2025 | $49.50 | $48.38 (-2.26%) | $50.50 | $48.26 | 1.71 M | $780.32 M |
| 02/06/2025 | $47.99 | $48.30 (0.65%) | $48.43 | $47.01 | 1.56 M | $779.03 M |
| 02/05/2025 | $47.93 | $47.24 (-1.44%) | $48.28 | $47.11 | 1.98 M | $761.93 M |
| 02/04/2025 | $49.02 | $48.44 (-1.18%) | $49.60 | $48.12 | 1.36 M | $781.29 M |
| 02/03/2025 | $47.80 | $48.86 (2.22%) | $49.08 | $47.39 | 1.21 M | $788.06 M |
| 01/31/2025 | $49.50 | $48.76 (-1.49%) | $49.70 | $48.68 | 1.54 M | $786.45 M |
| 01/30/2025 | $47.53 | $49.47 (4.08%) | $49.70 | $47.40 | 1.33 M | $797.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
