New Oriental Education & Technology Group, Inc. Sponsored ADR representing 10 (EDU)
45.79
-0.47 (-1.02%)
NYSE· Last Trade: Jun 1st, 1:56 AM EDT
Historical Prices For New Oriental Education & Technology Group, Inc. Sponsored ADR representing 10 (EDU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 46.46 | 46.76 | 45.70 | 45.79 | 644,562 | 45.79 |
| 5/28/2026 | 46.67 | 46.76 | 46.18 | 46.26 | 517,897 | 46.26 |
| 5/27/2026 | 46.81 | 47.44 | 46.55 | 47.01 | 532,008 | 47.01 |
| 5/26/2026 | 47.53 | 48.05 | 46.41 | 46.79 | 1,153,876 | 46.79 |
| 5/22/2026 | 46.29 | 47.24 | 45.90 | 46.43 | 1,312,143 | 46.43 |
| 5/21/2026 | 48.69 | 48.87 | 47.22 | 47.56 | 863,149 | 47.56 |
| 5/20/2026 | 50.71 | 50.94 | 49.81 | 49.94 | 775,386 | 49.94 |
| 5/19/2026 | 51.16 | 51.52 | 50.46 | 50.47 | 310,944 | 50.47 |
| 5/18/2026 | 51.10 | 51.51 | 50.90 | 51.09 | 274,011 | 51.09 |
| 5/15/2026 | 50.79 | 51.19 | 50.24 | 50.90 | 472,217 | 50.90 |
| 5/14/2026 | 52.45 | 52.45 | 51.37 | 51.85 | 532,997 | 51.25 |
| 5/13/2026 | 52.10 | 53.58 | 51.96 | 52.42 | 899,850 | 51.81 |
| 5/12/2026 | 52.12 | 52.92 | 51.71 | 52.27 | 1,091,460 | 51.67 |
| 5/11/2026 | 53.30 | 53.67 | 51.95 | 52.13 | 783,251 | 51.53 |
| 5/08/2026 | 56.16 | 56.16 | 53.27 | 53.61 | 928,742 | 52.99 |
| 5/07/2026 | 56.07 | 56.40 | 55.52 | 56.36 | 491,410 | 55.71 |
| 5/06/2026 | 55.00 | 56.57 | 54.99 | 56.30 | 936,335 | 55.65 |
| 5/05/2026 | 53.60 | 53.84 | 53.27 | 53.77 | 836,617 | 53.15 |
| 5/04/2026 | 53.55 | 53.55 | 52.79 | 53.14 | 500,729 | 52.53 |
| 5/01/2026 | 54.74 | 54.90 | 53.80 | 53.82 | 275,126 | 53.20 |
| 4/30/2026 | 53.44 | 54.76 | 53.38 | 54.69 | 509,337 | 54.06 |
| 4/29/2026 | 53.39 | 53.62 | 52.95 | 53.32 | 860,740 | 52.70 |
| 4/28/2026 | 52.70 | 53.69 | 52.07 | 53.32 | 1,195,292 | 52.70 |
| 4/27/2026 | 51.73 | 52.57 | 51.14 | 52.30 | 1,222,831 | 51.69 |
| 4/24/2026 | 52.09 | 52.34 | 51.63 | 51.70 | 655,906 | 51.10 |
| 4/23/2026 | 53.74 | 53.74 | 51.13 | 51.46 | 1,373,181 | 50.86 |
| 4/22/2026 | 56.19 | 57.01 | 53.73 | 54.73 | 1,146,104 | 54.10 |
| 4/21/2026 | 57.99 | 57.99 | 56.03 | 56.36 | 1,003,823 | 55.71 |
| 4/20/2026 | 58.73 | 58.73 | 57.55 | 58.50 | 950,199 | 57.82 |
| 4/17/2026 | 58.77 | 59.83 | 58.45 | 59.23 | 394,726 | 58.54 |
| 4/16/2026 | 56.88 | 58.66 | 56.31 | 58.33 | 942,024 | 57.66 |
| 4/15/2026 | 54.29 | 55.67 | 52.84 | 55.47 | 2,153,279 | 54.83 |
| 4/14/2026 | 57.00 | 57.08 | 56.26 | 56.46 | 1,271,491 | 55.81 |
| 4/13/2026 | 56.34 | 57.30 | 55.38 | 56.71 | 634,094 | 56.05 |
| 4/10/2026 | 57.38 | 57.99 | 56.62 | 56.89 | 1,066,961 | 56.23 |
| 4/09/2026 | 57.96 | 58.68 | 57.14 | 57.20 | 757,619 | 56.54 |
| 4/08/2026 | 57.81 | 58.66 | 57.17 | 57.34 | 533,271 | 56.68 |
| 4/07/2026 | 56.28 | 56.41 | 55.49 | 56.17 | 535,441 | 55.52 |
| 4/06/2026 | 56.47 | 56.72 | 56.09 | 56.49 | 321,811 | 55.84 |
| 4/02/2026 | 56.78 | 57.16 | 56.03 | 56.42 | 554,351 | 55.77 |
| 4/01/2026 | 57.26 | 57.74 | 56.89 | 56.89 | 647,107 | 56.23 |
| 3/31/2026 | 55.07 | 56.75 | 54.72 | 56.63 | 1,243,091 | 55.97 |
| 3/30/2026 | 54.33 | 55.26 | 54.07 | 54.69 | 410,017 | 54.06 |
| 3/27/2026 | 55.45 | 55.74 | 54.43 | 54.48 | 330,138 | 53.85 |
| 3/26/2026 | 55.49 | 56.21 | 55.21 | 55.77 | 427,087 | 55.12 |
| 3/25/2026 | 55.69 | 56.66 | 55.65 | 56.49 | 341,849 | 55.84 |
| 3/24/2026 | 55.13 | 55.90 | 54.25 | 55.29 | 964,494 | 54.65 |
| 3/23/2026 | 54.45 | 55.45 | 53.78 | 55.04 | 1,215,598 | 54.40 |
| 3/20/2026 | 56.03 | 56.86 | 54.95 | 54.98 | 743,517 | 54.34 |
| 3/19/2026 | 56.99 | 57.31 | 55.25 | 56.87 | 863,202 | 56.21 |
| 3/18/2026 | 56.99 | 58.19 | 56.48 | 56.54 | 1,627,116 | 55.89 |
| 3/17/2026 | 53.85 | 54.77 | 53.81 | 54.66 | 1,237,776 | 54.03 |
| 3/16/2026 | 54.19 | 54.70 | 53.92 | 54.30 | 521,504 | 53.67 |
| 3/13/2026 | 53.26 | 54.09 | 53.25 | 53.87 | 372,543 | 53.25 |
| 3/12/2026 | 53.69 | 53.96 | 53.25 | 53.48 | 371,052 | 52.86 |
| 3/11/2026 | 53.34 | 53.89 | 52.56 | 53.81 | 564,207 | 53.19 |
| 3/10/2026 | 53.18 | 53.78 | 52.47 | 53.11 | 681,019 | 52.50 |
| 3/09/2026 | 53.53 | 53.61 | 51.75 | 53.17 | 813,421 | 52.55 |
| 3/06/2026 | 52.61 | 53.52 | 52.36 | 52.67 | 677,154 | 52.06 |
| 3/05/2026 | 52.93 | 53.44 | 52.51 | 53.31 | 378,744 | 52.69 |
| 3/04/2026 | 53.00 | 54.45 | 53.00 | 53.89 | 733,261 | 53.27 |
| 3/03/2026 | 52.12 | 52.58 | 50.19 | 52.55 | 875,150 | 51.94 |
| 3/02/2026 | 53.23 | 54.72 | 53.11 | 54.64 | 423,262 | 54.01 |