5 DAY PERFORMANCE
-2.58%
1 MONTH PERFORMANCE
+2.75%
3 MONTH PERFORMANCE
-21.51%
6 MONTH PERFORMANCE
-23.21%
YEAR-TO-DATE PERFORMANCE
-4.07%
1 YEAR PERFORMANCE
-13.51%
New Oriental Education & Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $62.69 | $61.56 (-1.8%) | $63.20 | $61.16 | 1.04 M | $1.01 B |
| 12/31/2024 | $62.97 | $64.18 (1.92%) | $64.20 | $62.79 | 631,905 | $1.06 B |
| 12/30/2024 | $63.14 | $62.97 (-0.27%) | $63.36 | $62.23 | 3.52 M | $1.04 B |
| 12/27/2024 | $62.82 | $63.20 (0.6%) | $63.60 | $61.90 | 950,532 | $1.04 B |
| 12/26/2024 | $63.27 | $63.95 (1.07%) | $64.36 | $62.80 | 541,623 | $1.05 B |
| 12/24/2024 | $63.18 | $63.88 (1.11%) | $64.23 | $62.64 | 750,014 | $1.05 B |
| 12/23/2024 | $61.28 | $62.96 (2.74%) | $63.15 | $61.28 | 1.29 M | $1.04 B |
| 12/20/2024 | $60.04 | $61.27 (2.05%) | $61.87 | $59.97 | 2.02 M | $1.01 B |
| 12/19/2024 | $60.00 | $60.04 (0.07%) | $60.45 | $59.29 | 636,600 | $989.86 M |
| 12/18/2024 | $59.36 | $58.81 (-0.93%) | $59.59 | $58.68 | 729,948 | $9.70 B |
| 12/17/2024 | $59.42 | $59.32 (-0.17%) | $59.73 | $58.09 | 1.12 M | $9.78 B |
| 12/16/2024 | $58.69 | $59.81 (1.91%) | $60.29 | $58.46 | 1.80 M | $9.86 B |
| 12/13/2024 | $61.50 | $61.03 (-0.76%) | $61.60 | $59.65 | 1.59 M | $10.06 B |
| 12/12/2024 | $63.47 | $62.53 (-1.48%) | $64.22 | $62.22 | 703,606 | $10.31 B |
| 12/11/2024 | $62.35 | $63.17 (1.32%) | $63.19 | $61.86 | 1.61 M | $10.41 B |
| 12/10/2024 | $63.85 | $63.02 (-1.3%) | $64.78 | $62.53 | 2.03 M | $10.39 B |
| 12/09/2024 | $66.42 | $68.23 (2.73%) | $68.53 | $65.67 | 4.09 M | $11.25 B |
| 12/06/2024 | $64.03 | $62.23 (-2.81%) | $64.35 | $61.79 | 2.93 M | $10.26 B |
| 12/05/2024 | $63.09 | $63.30 (0.33%) | $63.77 | $62.53 | 1.94 M | $10.44 B |
| 12/04/2024 | $63.40 | $64.09 (1.09%) | $64.40 | $63.40 | 2.20 M | $10.57 B |
| 12/03/2024 | $60.30 | $63.84 (5.87%) | $64.02 | $60.30 | 2.66 M | $10.53 B |
| 12/02/2024 | $59.12 | $59.92 (1.35%) | $60.26 | $58.85 | 1.05 M | $9.88 B |
| 11/29/2024 | $59.27 | $58.32 (-1.6%) | $59.36 | $57.60 | 1.03 M | $9.62 B |
| 11/27/2024 | $59.87 | $59.52 (-0.58%) | $60.09 | $58.56 | 756,485 | $9.81 B |
| 11/26/2024 | $58.79 | $58.58 (-0.36%) | $59.01 | $57.17 | 956,300 | $9.66 B |
| 11/25/2024 | $58.82 | $58.79 (-0.05%) | $60.32 | $58.15 | 1.48 M | $9.69 B |
| 11/22/2024 | $58.19 | $57.36 (-1.43%) | $58.39 | $57.10 | 1.33 M | $9.46 B |
| 11/21/2024 | $56.70 | $57.71 (1.78%) | $58.28 | $56.27 | 1.45 M | $9.51 B |
| 11/20/2024 | $55.44 | $56.72 (2.31%) | $57.46 | $55.20 | 1.35 M | $9.35 B |
| 11/19/2024 | $54.32 | $55.43 (2.04%) | $55.85 | $54.31 | 1.09 M | $9.14 B |
| 11/18/2024 | $56.15 | $55.97 (-0.32%) | $56.74 | $55.77 | 1.74 M | $9.23 B |
| 11/15/2024 | $55.05 | $55.90 (1.54%) | $56.01 | $54.86 | 1.18 M | $9.22 B |
| 11/14/2024 | $54.00 | $55.05 (1.94%) | $55.36 | $54.00 | 2.78 M | $9.08 B |
| 11/13/2024 | $58.63 | $55.40 (-5.51%) | $58.63 | $55.30 | 1.84 M | $9.13 B |
| 11/12/2024 | $58.28 | $58.11 (-0.29%) | $58.77 | $57.59 | 1.39 M | $9.58 B |
| 11/11/2024 | $59.65 | $59.99 (0.57%) | $60.29 | $59.06 | 1.12 M | $9.89 B |
| 11/08/2024 | $59.00 | $60.30 (2.2%) | $60.35 | $58.52 | 1.22 M | $9.94 B |
| 11/07/2024 | $61.92 | $61.30 (-1%) | $62.31 | $60.67 | 1.21 M | $10.11 B |
| 11/06/2024 | $58.41 | $60.06 (2.82%) | $60.14 | $56.18 | 2.70 M | $9.90 B |
| 11/05/2024 | $62.66 | $61.87 (-1.26%) | $63.03 | $60.82 | 1.07 M | $10.20 B |
| 11/04/2024 | $63.54 | $62.40 (-1.79%) | $64.71 | $62.39 | 1.29 M | $10.29 B |
| 11/01/2024 | $62.77 | $62.69 (-0.13%) | $63.35 | $62.53 | 935,600 | $10.34 B |
| 10/31/2024 | $62.84 | $62.60 (-0.38%) | $63.49 | $62.08 | 1.17 M | $10.32 B |
| 10/30/2024 | $61.80 | $62.99 (1.93%) | $63.72 | $61.66 | 949,997 | $10.38 B |
| 10/29/2024 | $64.99 | $62.30 (-4.14%) | $65.00 | $62.22 | 892,938 | $10.27 B |
| 10/28/2024 | $62.94 | $64.18 (1.97%) | $64.40 | $62.44 | 1.82 M | $10.58 B |
| 10/25/2024 | $61.38 | $60.75 (-1.03%) | $61.49 | $60.51 | 1.38 M | $10.02 B |
| 10/24/2024 | $60.82 | $61.17 (0.58%) | $61.78 | $60.00 | 2.46 M | $10.08 B |
| 10/23/2024 | $63.21 | $61.48 (-2.74%) | $64.50 | $60.30 | 5.51 M | $10.14 B |
| 10/22/2024 | $66.92 | $67.13 (0.31%) | $67.13 | $65.23 | 2.64 M | $11.07 B |
| 10/21/2024 | $68.11 | $68.00 (-0.16%) | $68.53 | $66.69 | 1.74 M | $11.21 B |
| 10/18/2024 | $70.82 | $69.76 (-1.5%) | $71.50 | $69.34 | 1.45 M | $11.53 B |
| 10/17/2024 | $68.79 | $68.28 (-0.74%) | $69.11 | $67.73 | 1.32 M | $11.29 B |
| 10/16/2024 | $70.20 | $69.65 (-0.78%) | $70.60 | $69.34 | 691,300 | $11.51 B |
| 10/15/2024 | $72.12 | $69.60 (-3.49%) | $72.68 | $69.12 | 2.18 M | $11.51 B |
| 10/14/2024 | $74.09 | $74.12 (0.04%) | $75.08 | $73.13 | 1.03 M | $12.25 B |
| 10/11/2024 | $73.51 | $75.71 (2.99%) | $76.23 | $73.20 | 762,800 | $12.52 B |
| 10/10/2024 | $75.26 | $75.06 (-0.27%) | $76.33 | $73.92 | 1.34 M | $12.41 B |
| 10/09/2024 | $73.50 | $74.73 (1.67%) | $75.10 | $73.23 | 1.91 M | $12.35 B |
| 10/08/2024 | $74.58 | $75.78 (1.61%) | $77.59 | $74.40 | 2.11 M | $12.53 B |
| 10/07/2024 | $82.21 | $79.56 (-3.22%) | $82.68 | $77.96 | 3.86 M | $13.15 B |
| 10/04/2024 | $82.68 | $80.60 (-2.52%) | $83.67 | $79.47 | 1.92 M | $13.32 B |
| 10/03/2024 | $75.80 | $79.04 (4.27%) | $79.66 | $75.39 | 3.38 M | $13.07 B |
| 10/02/2024 | $81.99 | $78.44 (-4.33%) | $87.26 | $77.52 | 6.28 M | $12.97 B |