New Oriental Education & Technology Group Sponsored Stock Price History
NYSE: EDUReal EstateOther Consumer ServicesUSD
58.63+1.25 (+2.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EDU price history at a glance
The price history for New Oriental Education & Technology Group Sponsored (EDU) on this page begins on September 11, 2006, when the stock closed at $6.60; it most recently closed at $58.63 on October 5, 2026. The highest price in this record is $199.74, reached on February 15, 2021; the latest close is 70.6% below that peak. Across the 19 complete calendar years in the table, EDU finished higher in 11 and lower in 8. Its best year was 2007 (+143.9%) and its worst was 2021 (-88.7%).
Over roughly 20 years the share price changed +788.3%, a 11.5% compound annual price return (excluding dividends). In the last 12 months alone, EDU has gained 9.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $199.74
- Date of high
- Feb 15, 2021
- Low since 2006
- $5.50
- Date of low
- Sep 25, 2006
- 52-week high
- $64.97
- 52-week low
- $44.25
- IPO year
- 2006
- Last close
- $58.63
EDU returns
1 week
+5.75%
1 month
+5.66%
3 months
+20.76%
6 months
+3.06%
Year to date
+6.54%
1 year
+9.55%
3 years
-6.00%
5 years
+146.34%
EDU price return, excluding dividends.
EDU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 58.63 | +1.38% |
| 2025 | 57.83 | -7.66% |
| 2024 | 62.63 | -14.53% |
| 2023 | 73.28 | +110.45% |
| 2022 | 34.82 | +65.81% |
| 2021 | 21.00 | -88.70% |
| 2020 | 185.81 | +47.28% |
| 2019 | 126.16 | +123.02% |
| 2018 | 56.57 | -39.82% |
| 2017 | 94.00 | +123.28% |
| 2016 | 42.10 | +34.20% |
| 2015 | 31.37 | +53.62% |
| 2014 | 20.42 | -32.54% |
| 2013 | 30.27 | +51.35% |
| 2012 | 20.00 | -16.84% |
| 2011 | 24.05 | -8.58% |
| 2010 | 26.31 | +39.17% |
| 2009 | 18.90 | +34.32% |
| 2008 | 14.07 | -31.20% |
| 2007 | 20.46 | +143.95% |
| 2006* | 8.39 | +27.05% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
EDU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 57.89 | 58.87 | 57.18 | 58.63 | +2.18% | |
| 57.35 | 57.84 | 57.20 | 57.38 | +0.14% | |
| 56.03 | 57.38 | 56.63 | 57.30 | +0.33% | |
| 56.66 | 57.17 | 55.82 | 57.11 | +1.42% | |
| 56.79 | 57.10 | 56.02 | 56.31 | +1.57% | |
| 55.12 | 55.45 | 54.26 | 55.44 | -0.34% | |
| 55.69 | 55.80 | 55.26 | 55.63 | +0.25% | |
| 54.56 | 55.90 | 54.56 | 55.49 | +1.85% | |
| 54.81 | 54.81 | 54.02 | 54.48 | -2.49% | |
| 56.90 | 56.90 | 55.84 | 55.87 | -1.06% | |
| 56.97 | 57.06 | 56.24 | 56.47 | -1.07% | |
| 56.95 | 58.92 | 56.71 | 57.08 | +1.78% | |
| 55.30 | 56.13 | 54.87 | 56.08 | +2.45% | |
| 55.04 | 55.42 | 54.30 | 54.74 | -0.73% | |
| 55.68 | 55.74 | 54.94 | 55.14 | -0.90% | |
| 55.20 | 56.52 | 55.20 | 55.64 | +0.18% | |
| 55.51 | 55.99 | 55.36 | 55.54 | -0.50% | |
| 55.63 | 56.39 | 55.57 | 55.82 | -0.78% | |
| 56.34 | 56.86 | 55.99 | 56.26 | -0.99% | |
| 56.82 | 57.15 | 56.31 | 56.82 | +1.79% | |
| 55.36 | 56.10 | 55.15 | 55.82 | +2.27% | |
| 55.43 | 55.43 | 54.50 | 54.58 | -1.64% | |
| 56.57 | 56.84 | 55.25 | 55.49 | -2.90% | |
| 57.66 | 57.82 | 56.95 | 57.15 | -3.97% | |
| 58.60 | 59.53 | 58.33 | 59.51 | +2.22% | |
| 58.30 | 58.66 | 57.09 | 58.22 | -1.57% | |
| 59.25 | 60.23 | 59.09 | 59.15 | +0.15% | |
| 58.41 | 59.60 | 57.95 | 59.06 | +2.36% | |
| 58.23 | 58.23 | 57.16 | 57.70 | -1.92% | |
| 57.63 | 58.89 | 57.32 | 58.83 | +1.54% | |
| 57.10 | 59.14 | 57.10 | 57.94 | +0.38% | |
| 57.00 | 58.29 | 56.73 | 57.72 | +1.14% | |
| 56.13 | 57.27 | 56.13 | 57.07 | +1.22% | |
| 55.93 | 57.04 | 55.79 | 56.38 | +1.04% | |
| 56.18 | 56.18 | 55.36 | 55.80 | +1.62% | |
| 56.35 | 56.90 | 54.70 | 54.91 | -3.46% | |
| 54.86 | 57.09 | 54.62 | 56.88 | +4.33% | |
| 53.80 | 54.75 | 53.50 | 54.52 | +2.48% | |
| 53.23 | 53.90 | 52.90 | 53.20 | +1.26% | |
| 52.41 | 52.61 | 52.01 | 52.54 | +0.40% | |
| 52.91 | 53.83 | 52.15 | 52.33 | -1.89% | |
| 54.69 | 55.20 | 53.11 | 53.34 | -3.98% | |
| 56.19 | 57.03 | 55.32 | 55.55 | -4.31% | |
| 56.34 | 58.19 | 56.11 | 58.05 | +2.87% | |
| 56.35 | 56.60 | 55.62 | 56.43 | -0.70% | |
| 56.85 | 56.88 | 55.86 | 56.83 | -0.18% | |
| 56.80 | 57.49 | 56.16 | 56.93 | +1.15% | |
| 57.00 | 57.17 | 55.26 | 56.28 | -4.71% | |
| 59.90 | 60.49 | 58.95 | 59.06 | +0.29% | |
| 55.97 | 59.11 | 55.97 | 58.89 | +4.08% | |
| 60.26 | 60.45 | 55.07 | 56.58 | -3.41% | |
| 53.00 | 58.77 | 52.67 | 58.58 | +15.34% | |
| 49.69 | 50.95 | 49.41 | 50.79 | +1.76% | |
| 49.63 | 50.02 | 49.09 | 49.91 | +1.36% | |
| 49.10 | 49.59 | 48.63 | 49.24 | -0.22% | |
| 48.98 | 49.49 | 48.95 | 49.35 | +1.38% | |
| 48.89 | 48.89 | 47.91 | 48.68 | -0.04% | |
| 49.60 | 49.62 | 48.44 | 48.70 | -1.10% | |
| 49.89 | 50.35 | 49.14 | 49.24 | +0.18% | |
| 49.18 | 49.79 | 49.07 | 49.15 | -0.57% | |
| 50.37 | 50.68 | 49.33 | 49.43 | -0.96% | |
| 49.78 | 50.98 | 49.40 | 49.91 | +0.65% | |
| 49.30 | 50.65 | 49.30 | 49.59 | +1.91% | |
| 48.70 | 49.53 | 48.63 | 48.66 | +0.23% | |
| 48.80 | 49.57 | 48.44 | 48.55 | -0.25% | |
| 48.74 | 48.87 | 48.37 | 48.67 | -0.84% | |
| 48.75 | 49.50 | 48.06 | 49.08 | +2.66% | |
| 48.76 | 49.24 | 47.75 | 47.81 | -1.46% | |
| 47.55 | 48.61 | 47.55 | 48.52 | +3.17% | |
| 46.99 | 47.77 | 46.78 | 47.03 | -1.40% | |
| 46.42 | 48.12 | 45.92 | 47.70 | +3.90% | |
| 46.20 | 46.41 | 45.57 | 45.91 | -0.63% | |
| 46.90 | 47.34 | 46.08 | 46.20 | -0.30% | |
| 44.68 | 46.43 | 44.63 | 46.34 | +4.28% | |
| 44.45 | 45.15 | 44.25 | 44.44 | -1.18% | |
| 44.77 | 45.60 | 44.45 | 44.97 | -0.16% | |
| 44.65 | 45.63 | 44.55 | 45.04 | -0.49% | |
| 44.72 | 45.56 | 44.56 | 45.26 | +0.53% | |
| 45.18 | 45.35 | 44.86 | 45.02 | -1.60% | |
| 46.30 | 46.59 | 45.56 | 45.75 | -1.68% | |
| 45.89 | 46.70 | 45.17 | 46.53 | -1.13% | |
| 46.79 | 47.69 | 46.75 | 47.06 | +0.84% | |
| 47.13 | 47.35 | 46.24 | 46.67 | +3.25% | |
| 45.42 | 46.14 | 44.77 | 45.20 | -1.97% | |
| 45.41 | 46.86 | 45.41 | 46.11 | +2.33% | |
| 45.30 | 45.49 | 44.66 | 45.06 | -0.38% | |
| 45.96 | 46.49 | 45.19 | 45.23 | -1.11% | |
| 46.26 | 46.35 | 45.71 | 45.74 | -1.15% | |
| 46.85 | 47.23 | 46.27 | 46.27 | -0.64% | |
| 46.90 | 46.95 | 46.32 | 46.57 | -1.31% | |
| 48.36 | 48.64 | 47.18 | 47.19 | +0.23% | |
| 46.67 | 47.42 | 46.31 | 47.08 | +2.82% | |
| 46.46 | 46.76 | 45.70 | 45.79 | -1.02% | |
| 46.67 | 46.76 | 46.18 | 46.26 | -1.60% | |
| 46.81 | 47.44 | 46.55 | 47.01 | +0.47% | |
| 47.53 | 48.05 | 46.41 | 46.79 | +0.78% | |
| 46.30 | 47.24 | 45.90 | 46.43 | -2.38% | |
| 48.69 | 48.87 | 47.22 | 47.56 | -4.77% | |
| 50.71 | 50.94 | 49.81 | 49.94 | -1.05% | |
| 51.16 | 51.52 | 50.46 | 50.47 | -1.21% | |
| 51.10 | 51.51 | 50.90 | 51.09 | +0.37% | |
| 50.79 | 51.19 | 50.24 | 50.90 | -1.83% | |
| 52.45 | 52.45 | 51.37 | 51.85 | -1.09% | |
| 52.10 | 53.58 | 51.96 | 52.42 | +0.29% | |
| 52.12 | 52.92 | 51.71 | 52.27 | +0.27% | |
| 53.30 | 53.68 | 51.95 | 52.13 | -2.76% | |
| 56.16 | 56.16 | 53.27 | 53.61 | -4.88% | |
| 56.07 | 56.40 | 55.52 | 56.36 | +0.11% | |
| 55.00 | 56.57 | 54.99 | 56.30 | +4.71% | |
| 53.60 | 53.84 | 53.27 | 53.77 | +1.19% | |
| 53.55 | 53.55 | 52.79 | 53.14 | -1.26% | |
| 54.74 | 54.90 | 53.80 | 53.82 | -1.59% | |
| 53.44 | 54.76 | 53.38 | 54.69 | +2.57% | |
| 53.39 | 53.62 | 52.95 | 53.32 | 0.00% | |
| 52.70 | 53.69 | 52.07 | 53.32 | +1.95% | |
| 51.73 | 52.57 | 51.14 | 52.30 | +1.16% | |
| 52.09 | 52.34 | 51.63 | 51.70 | +0.47% | |
| 53.74 | 53.74 | 51.13 | 51.46 | -5.97% | |
| 56.19 | 57.01 | 53.73 | 54.73 | -2.89% | |
| 57.99 | 57.99 | 56.03 | 56.36 | -3.66% | |
| 58.73 | 58.73 | 57.55 | 58.50 | -1.23% | |
| 58.77 | 59.83 | 58.45 | 59.23 | +1.54% | |
| 56.88 | 58.66 | 56.31 | 58.33 | +5.16% | |
| 54.29 | 55.67 | 52.84 | 55.47 | -1.75% | |
| 57.00 | 57.08 | 56.26 | 56.46 | -0.44% | |
| 56.34 | 57.30 | 55.39 | 56.71 | -0.32% | |
| 57.38 | 57.99 | 56.62 | 56.89 | -0.54% | |
| 57.96 | 58.68 | 57.14 | 57.20 | -0.24% | |
| 57.81 | 58.66 | 57.17 | 57.34 | +2.08% | |
| 56.28 | 56.41 | 55.49 | 56.17 | -0.57% | |
| 56.47 | 56.72 | 56.09 | 56.49 | +0.12% | |
| 56.78 | 57.16 | 56.03 | 56.42 | -0.83% | |
| 57.26 | 57.74 | 56.89 | 56.89 | +0.46% | |
| 55.07 | 56.75 | 54.72 | 56.63 | +3.55% | |
| 54.33 | 55.26 | 54.07 | 54.69 | +0.39% | |
| 55.45 | 55.75 | 54.43 | 54.48 | -2.31% | |
| 55.49 | 56.21 | 55.21 | 55.77 | -1.27% | |
| 55.69 | 56.66 | 55.65 | 56.49 | +2.17% | |
| 55.13 | 55.90 | 54.25 | 55.29 | +0.45% | |
| 54.45 | 55.45 | 53.78 | 55.04 | +0.11% | |
| 56.03 | 56.86 | 54.95 | 54.98 | -3.32% | |
| 56.99 | 57.31 | 55.25 | 56.87 | +0.58% | |
| 56.99 | 58.19 | 56.48 | 56.54 | +3.44% | |
| 53.85 | 54.77 | 53.81 | 54.66 | +0.66% | |
| 54.19 | 54.71 | 53.92 | 54.30 | +0.80% | |
| 53.26 | 54.09 | 53.25 | 53.87 | +0.73% | |
| 53.69 | 53.96 | 53.25 | 53.48 | -0.61% | |
| 53.34 | 53.89 | 52.57 | 53.81 | +1.32% | |
| 53.18 | 53.78 | 52.47 | 53.11 | -0.11% | |
| 53.53 | 53.61 | 51.75 | 53.17 | +0.95% | |
| 52.61 | 53.52 | 52.36 | 52.67 | -1.20% | |
| 52.93 | 53.44 | 52.51 | 53.31 | -1.08% | |
| 53.00 | 54.45 | 53.00 | 53.89 | +2.55% | |
| 52.12 | 52.58 | 50.19 | 52.55 | -3.83% | |
| 53.23 | 54.72 | 53.11 | 54.64 | -0.02% | |
| 55.46 | 55.87 | 54.47 | 54.65 | -1.96% | |
| 55.88 | 56.19 | 54.32 | 55.74 | -2.07% | |
| 58.60 | 59.30 | 56.66 | 56.92 | -5.31% | |
| 59.60 | 60.64 | 59.37 | 60.11 | +0.94% | |
| 60.69 | 61.00 | 59.52 | 59.55 | -1.16% | |
| 59.35 | 60.63 | 59.10 | 60.25 | +0.79% | |
| 59.50 | 59.97 | 58.57 | 59.78 | +0.32% | |
| 59.50 | 59.94 | 59.00 | 59.59 | +1.00% | |
| 58.83 | 59.54 | 58.45 | 59.00 | +0.51% | |
| 59.58 | 59.67 | 58.52 | 58.70 | -2.56% | |
| 61.40 | 61.87 | 59.42 | 60.24 | -1.65% | |
| 61.17 | 61.97 | 60.69 | 61.25 | +0.56% | |
| 59.90 | 61.52 | 59.51 | 60.91 | +1.42% | |
| 60.74 | 61.64 | 59.35 | 60.06 | -4.24% | |
| 60.37 | 63.05 | 60.11 | 62.72 | +0.88% | |
| 61.71 | 62.49 | 60.75 | 62.17 | -0.94% | |
| 64.75 | 64.97 | 62.14 | 62.76 | -1.18% | |
| 62.51 | 63.80 | 61.82 | 63.51 | +2.30% | |
| 59.63 | 62.49 | 58.89 | 62.08 | +2.82% | |
| 61.45 | 61.62 | 59.31 | 60.38 | +1.55% | |
| 59.98 | 60.80 | 58.30 | 59.46 | +0.87% | |
| 61.04 | 63.78 | 57.42 | 58.95 | +5.32% | |
| 55.57 | 56.35 | 55.04 | 55.97 | +0.56% | |
| 56.94 | 57.32 | 55.56 | 55.66 | -3.49% | |
| 56.88 | 58.15 | 56.87 | 57.67 | +2.20% | |
| 55.36 | 56.70 | 55.06 | 56.43 | +2.75% | |
| 55.20 | 55.81 | 54.54 | 54.92 | +1.48% | |
| 54.90 | 55.05 | 53.80 | 54.12 | -1.94% | |
| 55.83 | 55.83 | 55.06 | 55.19 | -0.97% | |
| 56.63 | 56.66 | 55.50 | 55.73 | -1.71% | |
| 56.84 | 57.49 | 55.97 | 56.70 | -1.75% | |
| 58.65 | 59.29 | 57.69 | 57.71 | -3.38% | |
| 59.90 | 60.06 | 58.56 | 59.73 | +1.79% | |
| 59.06 | 59.15 | 57.69 | 58.68 | -0.37% | |
| 58.00 | 59.06 | 57.36 | 58.90 | +3.64% | |
| 56.51 | 57.21 | 56.10 | 56.83 | +0.19% | |
| 57.27 | 58.16 | 56.60 | 56.72 | -0.67% | |
| 56.67 | 57.25 | 55.85 | 57.10 | -1.26% | |
| 57.50 | 58.39 | 57.17 | 57.83 | +5.09% | |
| 55.00 | 55.40 | 54.43 | 55.03 | -1.03% | |
| 55.71 | 56.29 | 55.48 | 55.60 | +0.38% | |
| 55.22 | 55.48 | 54.15 | 55.39 | -0.61% | |
| 55.97 | 55.98 | 55.28 | 55.73 | -0.39% | |
| 56.30 | 56.47 | 55.28 | 55.95 | -0.16% | |
| 55.81 | 56.08 | 55.41 | 56.04 | +0.34% | |
| 55.47 | 56.09 | 55.24 | 55.85 | +0.67% | |
| 55.45 | 55.92 | 55.10 | 55.48 | +0.23% | |
| 55.39 | 56.10 | 55.11 | 55.35 | +0.33% | |
| 55.10 | 56.26 | 54.90 | 55.17 | +0.73% | |
| 53.66 | 54.85 | 53.12 | 54.77 | -0.63% | |
| 55.00 | 55.77 | 54.58 | 55.12 | +2.26% | |
| 53.85 | 54.98 | 53.66 | 53.90 | +2.12% | |
| 53.93 | 53.95 | 52.74 | 52.78 | -1.66% | |
| 53.50 | 54.04 | 53.04 | 53.67 | +0.66% | |
| 53.60 | 53.67 | 52.90 | 53.32 | -1.09% | |
| 52.73 | 53.91 | 52.48 | 53.91 | +2.43% | |
| 52.80 | 53.27 | 52.48 | 52.63 | +2.65% | |
| 51.42 | 51.45 | 50.98 | 51.27 | +0.31% | |
| 52.03 | 52.20 | 50.95 | 51.11 | -3.33% | |
| 52.51 | 52.94 | 52.03 | 52.87 | +0.30% | |
| 53.25 | 54.31 | 52.68 | 52.71 | +3.07% | |
| 51.35 | 51.63 | 50.79 | 51.14 | +0.55% | |
| 50.53 | 51.80 | 50.53 | 50.86 | +0.39% | |
| 50.81 | 51.06 | 50.30 | 50.66 | -0.28% | |
| 51.35 | 51.35 | 50.61 | 50.80 | -1.65% | |
| 50.38 | 51.86 | 50.15 | 51.65 | +0.92% | |
| 52.79 | 52.79 | 51.18 | 51.18 | -3.96% | |
| 52.93 | 53.43 | 52.50 | 53.29 | -0.28% | |
| 51.53 | 53.68 | 51.50 | 53.44 | +1.58% | |
| 53.31 | 53.31 | 52.19 | 52.61 | -1.24% | |
| 53.42 | 54.03 | 53.01 | 53.27 | -1.61% | |
| 54.44 | 55.12 | 53.97 | 54.14 | -1.40% | |
| 55.48 | 55.54 | 54.59 | 54.91 | -1.12% | |
| 55.52 | 56.02 | 55.34 | 55.53 | +0.65% | |
| 55.25 | 55.76 | 54.85 | 55.17 | +1.32% | |
| 53.99 | 54.49 | 52.79 | 54.45 | -1.45% | |
| 56.14 | 56.43 | 55.13 | 55.25 | -1.07% | |
| 57.07 | 57.07 | 55.71 | 55.85 | -3.34% | |
| 58.11 | 58.20 | 57.06 | 57.78 | -2.08% | |
| 58.77 | 59.10 | 57.50 | 59.01 | -0.94% | |
| 59.95 | 60.03 | 58.45 | 59.57 | -0.82% | |
| 57.91 | 60.33 | 57.63 | 60.06 | +3.91% | |
| 59.53 | 59.53 | 57.53 | 57.80 | -1.30% | |
| 58.01 | 59.12 | 55.00 | 58.56 | -3.35% | |
| 61.18 | 61.56 | 59.31 | 60.59 | +0.82% | |
| 60.25 | 60.41 | 59.69 | 60.10 | -0.12% | |
| 59.94 | 60.66 | 59.60 | 60.17 | +0.02% | |
| 59.29 | 60.32 | 59.28 | 60.16 | -0.91% | |
| 58.64 | 61.21 | 58.22 | 60.71 | +4.67% | |
| 56.55 | 58.10 | 56.34 | 58.00 | +2.06% | |
| 55.57 | 57.04 | 55.14 | 56.83 | +2.49% | |
| 57.95 | 58.02 | 55.38 | 55.45 | -5.10% | |
| 54.53 | 58.69 | 54.44 | 58.43 | +10.50% | |
| 51.93 | 53.26 | 51.32 | 52.88 | +0.36% | |
| 51.24 | 52.84 | 51.12 | 52.69 | +2.45% | |
| 53.60 | 53.85 | 50.88 | 51.43 | -3.91% | |
| 53.50 | 53.69 | 52.62 | 53.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EDU chart for longer ranges.