NYSE - Delayed Quote
USD
New Oriental Education & Technology Group Inc. (EDU)
48.68
-0.41
(-0.84%)
At close: October 30 at 4:00:02 PM EDT
48.68
0.00
(0.00%)
After hours: October 30 at 5:26:18 PM EDT
Trade EDU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
49.35
49.44
48.16
48.68
48.68
780,100
Oct 29, 2026
48.25
50.79
47.92
49.09
49.09
2,153,600
Oct 28, 2026
53.04
55.00
50.53
50.72
50.72
3,135,700
Oct 27, 2026
57.85
58.66
57.68
57.99
57.99
521,000
Oct 26, 2026
58.36
58.73
57.98
58.35
58.35
286,100
Oct 23, 2026
58.93
59.15
57.78
58.38
58.38
761,500
Oct 22, 2026
58.84
59.44
58.07
58.68
58.68
854,700
Oct 21, 2026
60.84
61.18
58.38
59.50
59.50
1,259,100
Oct 20, 2026
60.75
61.63
60.53
61.15
61.15
1,031,000
Oct 19, 2026
60.73
60.85
60.10
60.50
60.50
836,800
Oct 16, 2026
60.67
61.53
60.50
60.88
60.88
725,000
Oct 15, 2026
58.00
60.90
57.96
60.35
60.35
1,073,600
Oct 14, 2026
58.07
58.17
57.20
57.58
57.58
599,900
Oct 13, 2026
58.06
59.15
57.51
58.62
58.62
415,700
Oct 12, 2026
58.71
58.71
57.25
58.44
58.44
332,200
Oct 9, 2026
57.89
58.87
57.18
58.63
58.63
312,700
Oct 8, 2026
57.35
57.84
56.75
57.38
57.38
490,100
Oct 7, 2026
56.03
57.38
56.02
57.30
57.30
242,200
Oct 6, 2026
56.66
57.17
55.82
57.11
57.11
494,400
Oct 5, 2026
56.79
57.10
56.02
56.31
56.31
895,600
Oct 2, 2026
55.12
55.45
54.26
55.44
55.44
673,300
Oct 1, 2026
55.69
55.80
55.26
55.63
55.63
578,500
Sep 30, 2026
54.56
55.90
54.56
55.49
55.49
1,091,500
Sep 29, 2026
54.81
54.81
54.02
54.48
54.48
806,300
Sep 28, 2026
56.90
56.90
55.84
55.87
55.87
605,700
Sep 25, 2026
56.97
57.06
56.24
56.47
56.47
305,000
Sep 24, 2026
56.95
58.92
56.71
57.08
57.08
1,390,500
Sep 23, 2026
55.30
56.13
54.87
56.08
56.08
854,600
Sep 22, 2026
55.04
55.42
54.30
54.74
54.74
364,000
Sep 21, 2026
55.68
55.74
54.94
55.14
55.14
411,500
Sep 18, 2026
55.20
56.52
55.20
55.64
55.64
370,500
Sep 17, 2026
55.51
55.99
55.36
55.54
55.54
310,800
Sep 16, 2026
55.63
56.39
55.57
55.82
55.82
892,400
Sep 15, 2026
56.34
56.86
55.99
56.26
56.26
681,400
Sep 14, 2026
56.82
57.15
56.31
56.82
56.82
675,100
Sep 11, 2026
55.36
56.10
55.15
55.82
55.82
333,500
Sep 10, 2026
55.43
55.43
54.50
54.58
54.58
824,700
Sep 9, 2026
56.57
56.84
55.25
55.49
55.49
418,800
Sep 8, 2026
57.66
57.82
56.95
57.15
57.15
1,097,900
Sep 4, 2026
58.60
59.53
58.33
59.51
59.51
376,800
Sep 3, 2026
58.30
58.66
57.09
58.22
58.22
754,600
Sep 2, 2026
59.25
60.23
59.09
59.15
59.15
1,068,400
Sep 1, 2026
58.41
59.60
57.95
59.06
59.06
1,351,800
Aug 31, 2026
58.23
58.23
57.16
57.70
57.70
732,500
Aug 28, 2026
57.63
58.89
57.32
58.83
58.83
779,200
Aug 27, 2026
57.10
59.14
57.10
57.94
57.94
579,900
Aug 26, 2026
57.00
58.29
56.73
57.72
57.72
2,068,400
Aug 25, 2026
56.13
57.27
56.13
57.07
57.07
469,100
Aug 24, 2026
55.93
57.04
55.79
56.38
56.38
411,700
Aug 21, 2026
56.18
56.18
55.36
55.80
55.80
357,700
Aug 20, 2026
56.35
56.90
54.70
54.91
54.91
632,800
Aug 19, 2026
54.86
57.09
54.62
56.88
56.88
910,200
Aug 18, 2026
53.80
54.75
53.50
54.52
54.52
480,800
Aug 17, 2026
53.23
53.90
52.90
53.20
53.20
698,700
Aug 14, 2026
52.41
52.61
52.01
52.54
52.54
354,200
Aug 13, 2026
52.91
53.83
52.15
52.33
52.33
983,200
Aug 12, 2026
54.69
55.20
53.11
53.34
53.34
491,500
Aug 11, 2026
56.19
57.03
55.32
55.55
55.55
451,900
Aug 10, 2026
56.34
58.19
56.11
58.05
58.05
786,300
Aug 7, 2026
56.35
56.60
55.62
56.43
56.43
573,800
Aug 6, 2026
56.85
56.88
55.86
56.83
56.83
974,000
Aug 5, 2026
56.80
57.49
56.16
56.93
56.93
946,400
Aug 4, 2026
57.00
57.17
55.26
56.28
56.28
1,356,400
Aug 3, 2026
59.90
60.49
58.95
59.06
59.06
1,283,100
Jul 31, 2026
55.97
59.11
55.97
58.89
58.89
1,645,000
Jul 30, 2026
60.26
60.45
55.07
56.58
56.58
2,536,300
Jul 29, 2026
53.00
58.77
52.67
58.58
58.58
1,772,500
Jul 28, 2026
49.69
50.95
49.41
50.79
50.79
871,300
Jul 27, 2026
49.63
50.02
49.09
49.91
49.91
815,000
Jul 24, 2026
49.10
49.59
48.63
49.24
49.24
429,700
Jul 23, 2026
48.98
49.49
48.95
49.35
49.35
422,200
Jul 22, 2026
48.89
48.89
47.91
48.68
48.68
812,700
Jul 21, 2026
49.60
49.62
48.44
48.70
48.70
621,200
Jul 20, 2026
49.89
50.35
49.14
49.24
49.24
590,100
Jul 17, 2026
49.18
49.79
49.07
49.15
49.15
559,000
Jul 16, 2026
50.37
50.68
49.33
49.43
49.43
705,300
Jul 15, 2026
49.78
50.98
49.40
49.91
49.91
1,443,200
Jul 14, 2026
49.30
50.65
49.30
49.59
49.59
899,500
Jul 13, 2026
48.70
49.53
48.63
48.66
48.66
892,300
Jul 10, 2026
48.80
49.57
48.44
48.55
48.55
357,900
Jul 9, 2026
48.74
48.87
48.37
48.67
48.67
441,300
Jul 8, 2026
48.75
49.50
48.06
49.08
49.08
812,900
Jul 7, 2026
48.76
49.24
47.75
47.81
47.81
844,900
Jul 6, 2026
47.55
48.61
47.55
48.52
48.52
533,300
Jul 2, 2026
46.99
47.77
46.78
47.03
47.03
530,000
Jul 1, 2026
46.42
48.12
45.92
47.70
47.70
335,300
Jun 30, 2026
46.20
46.41
45.57
45.91
45.91
354,800
Jun 29, 2026
46.90
47.34
46.08
46.20
46.20
182,000
Jun 26, 2026
44.68
46.43
44.63
46.34
46.34
620,500
Jun 25, 2026
44.45
45.15
44.25
44.44
44.44
453,900
Jun 24, 2026
44.77
45.60
44.45
44.97
44.97
474,500
Jun 23, 2026
44.65
45.63
44.55
45.04
45.04
497,900
Jun 22, 2026
44.72
45.56
44.56
45.26
45.26
508,800
Jun 18, 2026
45.18
45.35
44.86
45.02
45.02
252,900
Jun 17, 2026
46.30
46.59
45.56
45.75
45.75
420,100
Jun 16, 2026
45.89
46.70
45.17
46.53
46.53
621,600
Jun 15, 2026
46.79
47.69
46.75
47.06
47.06
379,900
Jun 12, 2026
47.13
47.35
46.24
46.67
46.67
442,400
Jun 11, 2026
45.42
46.14
44.77
45.20
45.20
387,600
Jun 10, 2026
45.41
46.86
45.41
46.11
46.11
469,600
Jun 9, 2026
45.30
45.49
44.66
45.06
45.06
611,400
Jun 8, 2026
45.96
46.49
45.19
45.23
45.23
458,100
Jun 5, 2026
46.26
46.35
45.71
45.74
45.74
419,000
Jun 4, 2026
46.85
47.23
46.27
46.27
46.27
403,000
Jun 3, 2026
46.90
46.95
46.32
46.57
46.57
365,900
Jun 2, 2026
48.36
48.64
47.18
47.19
47.19
461,900
Jun 1, 2026
46.67
47.42
46.31
47.08
47.08
695,900
May 29, 2026
46.46
46.76
45.70
45.79
45.79
644,600
May 28, 2026
46.67
46.76
46.18
46.26
46.26
517,900
May 27, 2026
46.81
47.44
46.55
47.01
47.01
531,900
May 26, 2026
47.53
48.05
46.41
46.79
46.79
1,153,600
May 22, 2026
46.30
47.24
45.90
46.43
46.43
1,311,400
May 21, 2026
48.69
48.87
47.22
47.56
47.56
863,100
May 20, 2026
50.71
50.94
49.81
49.94
49.94
775,300
May 19, 2026
51.16
51.52
50.46
50.47
50.47
310,700
May 18, 2026
51.10
51.51
50.90
51.09
51.09
274,000
May 15, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
50.79
51.19
50.24
50.90
50.90
472,200
May 14, 2026
52.45
52.45
51.37
51.85
51.25
532,900
May 13, 2026
52.10
53.58
51.96
52.42
51.81
899,800
May 12, 2026
52.12
52.92
51.71
52.27
51.67
1,091,500
May 11, 2026
53.30
53.68
51.95
52.13
51.53
783,300
May 8, 2026
56.16
56.16
53.27
53.61
52.99
928,700
May 7, 2026
56.07
56.40
55.52
56.36
55.71
491,400
May 6, 2026
55.00
56.57
54.99
56.30
55.65
835,000
May 5, 2026
53.60
53.84
53.27
53.77
53.15
836,600
May 4, 2026
53.55
53.55
52.79
53.14
52.53
500,700
May 1, 2026
54.74
54.90
53.80
53.82
53.20
275,100
Apr 30, 2026
53.44
54.76
53.38
54.69
54.06
509,300
Apr 29, 2026
53.39
53.62
52.95
53.32
52.70
860,700
Apr 28, 2026
52.70
53.69
52.07
53.32
52.70
1,195,300
Apr 27, 2026
51.73
52.57
51.14
52.30
51.69
1,222,800
Apr 24, 2026
52.09
52.34
51.63
51.70
51.10
655,900
Apr 23, 2026
53.74
53.74
51.13
51.46
50.86
1,373,000
Apr 22, 2026
56.19
57.01
53.73
54.73
54.10
1,147,300
Apr 21, 2026
57.99
57.99
56.03
56.36
55.71
1,003,800
Apr 20, 2026
58.73
58.73
57.55
58.50
57.82
950,200
Apr 17, 2026
58.77
59.83
58.45
59.23
58.54
394,700
Apr 16, 2026
56.88
58.66
56.31
58.33
57.66
942,000
Apr 15, 2026
54.29
55.67
52.84
55.47
54.83
2,153,300
Apr 14, 2026
57.00
57.08
56.26
56.46
55.81
1,271,500
Apr 13, 2026
56.34
57.30
55.39
56.71
56.05
634,100
Apr 10, 2026
57.38
57.99
56.62
56.89
56.23
1,067,000
Apr 9, 2026
57.96
58.68
57.14
57.20
56.54
757,600
Apr 8, 2026
57.81
58.66
57.17
57.34
56.68
533,300
Apr 7, 2026
56.28
56.41
55.49
56.17
55.52
535,400
Apr 6, 2026
56.47
56.72
56.09
56.49
55.84
322,500
Apr 2, 2026
56.78
57.16
56.03
56.42
55.77
554,400
Apr 1, 2026
57.26
57.74
56.89
56.89
56.23
647,100
Mar 31, 2026
55.07
56.75
54.72
56.63
55.97
1,243,100
Mar 30, 2026
54.33
55.26
54.07
54.69
54.06
410,000
Mar 27, 2026
55.45
55.75
54.43
54.48
53.85
330,100
Mar 26, 2026
55.49
56.21
55.21
55.77
55.12
427,100
Mar 25, 2026
55.69
56.66
55.65
56.49
55.84
341,800
Mar 24, 2026
55.13
55.90
54.25
55.29
54.65
964,500
Mar 23, 2026
54.45
55.45
53.78
55.04
54.40
1,215,600
Mar 20, 2026
56.03
56.86
54.95
54.98
54.34
743,500
Mar 19, 2026
56.99
57.31
55.25
56.87
56.21
863,000
Mar 18, 2026
56.99
58.19
56.48
56.54
55.89
1,627,000
Mar 17, 2026
53.85
54.77
53.81
54.66
54.03
1,237,800
Mar 16, 2026
54.19
54.71
53.92
54.30
53.67
521,500
Mar 13, 2026
53.26
54.09
53.25
53.87
53.25
372,500
Mar 12, 2026
53.69
53.96
53.25
53.48
52.86
371,100
Mar 11, 2026
53.34
53.89
52.57
53.81
53.19
564,200
Mar 10, 2026
53.18
53.78
52.47
53.11
52.50
681,000
Mar 9, 2026
53.53
53.61
51.75
53.17
52.55
813,400
Mar 6, 2026
52.61
53.52
52.36
52.67
52.06
677,200
Mar 5, 2026
52.93
53.44
52.51
53.31
52.69
378,700
Mar 4, 2026
53.00
54.45
53.00
53.89
53.27
733,300
Mar 3, 2026
52.12
52.58
50.19
52.55
51.94
875,100
Mar 2, 2026
53.23
54.72
53.11
54.64
54.01
423,300
Feb 27, 2026
55.46
55.87
54.47
54.65
54.02
666,200
Feb 26, 2026
55.88
56.19
54.32
55.74
55.09
1,119,300
Feb 25, 2026
58.60
59.30
56.66
56.92
56.26
1,223,400
Feb 24, 2026
59.60
60.64
59.37
60.11
59.41
835,000
Feb 23, 2026
60.69
61.00
59.52
59.55
58.86
602,400
Feb 20, 2026
59.35
60.63
59.10
60.25
59.55
816,200
Feb 19, 2026
59.50
59.97
58.57
59.78
59.09
339,900
Feb 18, 2026
59.50
59.94
59.00
59.59
58.90
379,700
Feb 17, 2026
58.83
59.54
58.45
59.00
58.32
687,600
Feb 13, 2026
59.58
59.67
58.52
58.70
58.02
1,188,200
Feb 12, 2026
61.40
61.87
59.42
60.24
59.54
1,208,000
Feb 11, 2026
61.17
61.97
60.69
61.25
60.54
914,900
Feb 10, 2026
59.90
61.52
59.51
60.91
60.21
1,056,500
Feb 9, 2026
60.74
61.64
59.35
60.06
59.36
1,706,500
Feb 6, 2026
60.37
63.05
60.11
62.72
61.99
1,091,700
Feb 5, 2026
61.71
62.49
60.75
62.17
61.45
1,485,900
Feb 4, 2026
64.75
64.97
62.14
62.76
62.03
2,119,200
Feb 3, 2026
62.51
63.80
61.82
63.51
62.78
1,909,800
Feb 2, 2026
59.63
62.49
58.89
62.08
61.36
1,973,800
Jan 30, 2026
61.45
61.62
59.31
60.38
59.68
2,074,600
Jan 29, 2026
59.98
60.80
58.30
59.46
58.77
2,111,100
Jan 28, 2026
61.04
63.78
57.42
58.95
58.27
3,698,300
Jan 27, 2026
55.57
56.35
55.04
55.97
55.32
733,400
Jan 26, 2026
56.94
57.32
55.56
55.66
55.02
434,400
Jan 23, 2026
56.88
58.15
56.87
57.67
57.00
539,300
Jan 22, 2026
55.36
56.70
55.06
56.43
55.78
931,500
Jan 21, 2026
55.20
55.81
54.54
54.92
54.28
931,300
Jan 20, 2026
54.90
55.05
53.80
54.12
53.49
1,631,500
Jan 16, 2026
55.83
55.83
55.06
55.19
54.55
589,800
Jan 15, 2026
56.63
56.66
55.50
55.73
55.09
597,900
Jan 14, 2026
56.84
57.49
55.97
56.70
56.04
328,900
Jan 13, 2026
58.65
59.29
57.69
57.71
57.04
630,400
Jan 12, 2026
59.90
60.06
58.56
59.73
59.04
1,164,300
Jan 9, 2026
59.06
59.15
57.69
58.68
58.00
775,800
Jan 8, 2026
58.00
59.06
57.36
58.90
58.22
996,900
Jan 7, 2026
56.51
57.21
56.10
56.83
56.17
415,400
Jan 6, 2026
57.27
58.16
56.60
56.72
56.06
944,900
Jan 5, 2026
56.67
57.25
55.85
57.10
56.44
650,200
Jan 2, 2026
57.50
58.39
57.17
57.83
57.16
474,600
Dec 31, 2025
55.00
55.40
54.43
55.03
54.39
476,300
Dec 30, 2025
55.71
56.29
55.48
55.60
54.96
608,600
Dec 29, 2025
55.22
55.48
54.15
55.39
54.75
411,700
Dec 26, 2025
55.97
55.98
55.28
55.73
55.09
262,800
Dec 24, 2025
56.30
56.47
55.28
55.95
55.30
327,800
Dec 23, 2025
55.81
56.08
55.41
56.04
55.39
747,800
Dec 22, 2025
55.47
56.09
55.24
55.85
55.20
572,100
Dec 19, 2025
55.45
55.92
55.10
55.48
54.84
360,400
Dec 18, 2025
55.39
56.10
55.11
55.35
54.71
592,900
Dec 17, 2025
55.10
56.26
54.90
55.17
54.53
937,900
Dec 16, 2025
53.66
54.85
53.12
54.77
54.14
737,400
Dec 15, 2025
55.00
55.77
54.58
55.12
54.48
762,500
Dec 12, 2025
53.85
54.98
53.66
53.90
53.28
550,700
Dec 11, 2025
53.93
53.95
52.74
52.78
52.17
664,400
Dec 10, 2025
53.50
54.04
53.04
53.67
53.05
854,500
Dec 9, 2025
53.60
53.67
52.90
53.32
52.70
1,069,100
Dec 8, 2025
52.73
53.91
52.48
53.91
53.29
1,253,100
Dec 5, 2025
52.80
53.27
52.48
52.63
52.02
1,440,900
Dec 4, 2025
51.42
51.45
50.98
51.27
50.68
619,800
Dec 3, 2025
52.03
52.20
50.95
51.11
50.52
474,800
Dec 2, 2025
52.51
52.94
52.03
52.87
52.26
369,600
Dec 1, 2025
53.25
54.31
52.68
52.71
52.10
1,842,200
Nov 28, 2025
51.35
51.63
50.79
51.14
50.55
686,000
Nov 26, 2025
50.53
51.80
50.53
50.86
50.27
853,600
Nov 25, 2025
50.81
51.06
50.30
50.66
50.07
1,337,500
Nov 24, 2025
51.35
51.35
50.61
50.80
50.21
726,700
Nov 21, 2025
50.38
51.86
50.15
51.65
51.05
682,900
Nov 20, 2025
52.79
52.79
51.18
51.18
50.59
1,343,900
Nov 19, 2025
52.93
53.43
52.50
53.29
52.67
435,200
Nov 18, 2025
51.53
53.68
51.50
53.44
52.82
624,200
Nov 17, 2025
53.31
53.31
52.19
52.61
52.00
2,698,000
Nov 14, 2025
53.42
54.03
53.01
53.27
52.65
933,900
Nov 13, 2025
54.44
55.12
53.97
54.14
53.51
794,200
Nov 12, 2025
55.48
55.54
54.59
54.91
54.27
449,100
Nov 11, 2025
55.52
56.02
55.34
55.53
54.89
622,300
Nov 10, 2025
55.25
55.76
54.85
55.17
54.53
639,800
Nov 7, 2025
53.99
54.49
52.79
54.45
53.82
1,291,400
Nov 6, 2025
56.14
56.43
55.13
55.25
54.61
780,400
Nov 5, 2025
57.07
57.07
55.71
55.85
55.20
1,067,400
Nov 4, 2025
58.11
58.20
57.06
57.78
57.11
1,739,000
Nov 3, 2025
58.77
59.10
57.50
59.01
58.33
721,800
Oct 31, 2025
59.95
60.03
58.45
59.57
58.88
1,245,800
