EDUC Historical Prices
Educational Development Corp · daily open, high, low, close & volume
Trading days
249
Period high
1.65
Period low
0.9850
Period change
-24.26%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | -0.96% | 7,223 |
| Nov 2, 2026 | 1.08 | 1.08 | 1.02 | 1.04 | +0.00% | 12,187 |
| Oct 30, 2026 | 1.03 | 1.09 | 1.03 | 1.04 | +0.00% | 11,882 |
| Oct 29, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | +0.97% | 20,898 |
| Oct 28, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | +0.98% | 6,866 |
| Oct 27, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | +0.00% | 16,794 |
| Oct 26, 2026 | 1.01 | 1.07 | 0.9875 | 1.02 | +0.00% | 36,003 |
| Oct 23, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | +0.00% | 9,010 |
| Oct 22, 2026 | 1.05 | 1.09 | 0.9850 | 1.02 | -0.97% | 65,863 |
| Oct 21, 2026 | 1.06 | 1.15 | 1.02 | 1.03 | +0.00% | 12,476 |
| Oct 20, 2026 | 1.04 | 1.15 | 1.02 | 1.03 | -0.96% | 9,817 |
| Oct 19, 2026 | 1.04 | 1.18 | 1.02 | 1.04 | +0.00% | 11,468 |
| Oct 16, 2026 | 1.14 | 1.14 | 1.03 | 1.04 | -4.59% | 41,120 |
| Oct 15, 2026 | 1.29 | 1.29 | 1.07 | 1.09 | -16.48% | 72,899 |
| Oct 14, 2026 | 1.30 | 1.33 | 1.29 | 1.30 | +0.00% | 13,697 |
| Oct 13, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | +0.38% | 4,605 |
| Oct 12, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | +0.00% | 7,204 |
| Oct 9, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | +0.00% | 3,237 |
| Oct 8, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | +0.00% | 17,994 |
| Oct 7, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | +0.00% | 6,176 |
| Oct 6, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | +0.00% | 4,354 |
| Oct 5, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | +0.00% | 18,698 |
| Oct 2, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | +0.00% | 4,648 |
| Oct 1, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | +0.00% | 8,781 |
| Sep 30, 2026 | 1.26 | 1.31 | 1.23 | 1.30 | -0.38% | 15,336 |
| Sep 29, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | +0.38% | 6,110 |
| Sep 28, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | +0.00% | 10,897 |
| Sep 25, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | +0.00% | 9,679 |
| Sep 24, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | +0.00% | 17,454 |
| Sep 23, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | +0.00% | 5,661 |
| Sep 22, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | -0.76% | 3,246 |
| Sep 21, 2026 | 1.33 | 1.33 | 1.27 | 1.31 | +0.00% | 49,446 |
| Sep 18, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | +0.77% | 168,447 |
| Sep 17, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | +0.00% | 25,681 |
| Sep 16, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | -0.76% | 63,149 |
| Sep 15, 2026 | 1.27 | 1.31 | 1.26 | 1.31 | +0.00% | 180,986 |
| Sep 14, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | +0.00% | 52,288 |
| Sep 11, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | +0.00% | 289,510 |
| Sep 9, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | -2.24% | 66,002 |
| Sep 8, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | -0.74% | 152,161 |
| Sep 4, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | +0.75% | 44,326 |
| Sep 3, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | +0.00% | 15,631 |
| Sep 2, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | -0.74% | 72,762 |
| Aug 31, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | -1.46% | 50,986 |
| Aug 28, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | +0.74% | 56,116 |
| Aug 27, 2026 | 1.39 | 1.40 | 1.35 | 1.36 | +0.00% | 28,532 |
| Aug 26, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | +0.00% | 98,563 |
| Aug 25, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | -0.37% | 76,448 |
| Aug 24, 2026 | 1.34 | 1.38 | 1.33 | 1.36 | -0.36% | 66,572 |
| Aug 21, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | +0.74% | 27,875 |
| Aug 20, 2026 | 1.34 | 1.38 | 1.33 | 1.36 | -1.45% | 188,894 |
| Aug 19, 2026 | 1.37 | 1.38 | 1.34 | 1.38 | +0.73% | 90,040 |
| Aug 18, 2026 | 1.38 | 1.38 | 1.33 | 1.37 | -0.72% | 199,318 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | +0.00% | 93,698 |
| Aug 14, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | +0.00% | 102,754 |
| Aug 13, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | -0.72% | 86,283 |
| Aug 12, 2026 | 1.39 | 1.40 | 1.36 | 1.39 | -0.71% | 179,184 |
| Aug 11, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | +0.72% | 67,631 |
| Aug 10, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | +0.00% | 51,595 |
| Aug 7, 2026 | 1.38 | 1.43 | 1.35 | 1.39 | +0.72% | 152,707 |
| Aug 6, 2026 | 1.38 | 1.42 | 1.38 | 1.38 | +0.00% | 164,111 |
| Aug 5, 2026 | 1.40 | 1.43 | 1.37 | 1.38 | -0.72% | 118,485 |
| Aug 4, 2026 | 1.37 | 1.41 | 1.37 | 1.39 | +0.72% | 70,934 |
| Aug 3, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | +0.00% | 61,635 |
| Jul 31, 2026 | 1.39 | 1.42 | 1.34 | 1.38 | -0.72% | 273,587 |
| Jul 30, 2026 | 1.39 | 1.48 | 1.37 | 1.39 | +0.00% | 281,153 |
| Jul 29, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | -2.80% | 20,227 |
| Jul 28, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | -1.04% | 129,959 |
| Jul 27, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | -0.34% | 212,040 |
| Jul 24, 2026 | 1.46 | 1.47 | 1.43 | 1.45 | +0.00% | 41,067 |
| Jul 23, 2026 | 1.43 | 1.47 | 1.42 | 1.45 | +0.00% | 66,830 |
| Jul 22, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | +0.00% | 307,030 |
| Jul 21, 2026 | 1.47 | 1.49 | 1.44 | 1.45 | -0.68% | 580,659 |
| Jul 20, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | -0.68% | 329,602 |
| Jul 17, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | -3.29% | 620,050 |
| Jul 16, 2026 | 1.52 | 1.65 | 1.48 | 1.52 | +0.00% | 278,539 |
| Jul 15, 2026 | 1.51 | 1.58 | 1.46 | 1.52 | +2.70% | 823,491 |
| Jul 14, 2026 | 1.48 | 1.52 | 1.44 | 1.48 | +0.00% | 625,806 |
| Jul 13, 2026 | 1.54 | 1.57 | 1.44 | 1.48 | -2.63% | 516,914 |
| Jul 10, 2026 | 1.59 | 1.65 | 1.48 | 1.52 | -3.18% | 431,452 |
| Jul 9, 2026 | 1.63 | 1.65 | 1.48 | 1.57 | -0.63% | 825,035 |
| Jul 8, 2026 | 1.56 | 1.65 | 1.53 | 1.58 | +0.64% | 626,427 |
| Jul 7, 2026 | 1.54 | 1.62 | 1.53 | 1.57 | +0.00% | 390,174 |
| Jul 6, 2026 | 1.56 | 1.60 | 1.52 | 1.57 | +1.95% | 294,178 |
| Jul 2, 2026 | 1.58 | 1.58 | 1.51 | 1.54 | +0.00% | 13,977 |
| Jul 1, 2026 | 1.49 | 1.58 | 1.49 | 1.54 | +1.99% | 138,144 |
| Jun 30, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | -0.66% | 3,850 |
| Jun 29, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | -1.30% | 29,569 |
| Jun 26, 2026 | 1.52 | 1.58 | 1.50 | 1.54 | +0.00% | 9,396 |
| Jun 25, 2026 | 1.51 | 1.56 | 1.50 | 1.54 | +1.32% | 65,764 |
| Jun 24, 2026 | 1.58 | 1.58 | 1.51 | 1.52 | -0.65% | 8,032 |
| Jun 23, 2026 | 1.50 | 1.54 | 1.48 | 1.53 | +0.66% | 84,338 |
| Jun 22, 2026 | 1.46 | 1.57 | 1.46 | 1.52 | +2.01% | 51,515 |
| Jun 18, 2026 | 1.49 | 1.65 | 1.44 | 1.49 | +2.76% | 82,824 |
| Jun 17, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | +0.00% | 31,498 |
| Jun 16, 2026 | 1.40 | 1.49 | 1.37 | 1.45 | +3.57% | 39,025 |
| Jun 15, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | +3.70% | 20,956 |
| Jun 12, 2026 | 1.36 | 1.45 | 1.35 | 1.35 | -1.46% | 13,922 |
| Jun 11, 2026 | 1.34 | 1.42 | 1.34 | 1.37 | +0.74% | 4,781 |
| Jun 10, 2026 | 1.34 | 1.41 | 1.34 | 1.36 | +0.00% | 78,591 |
| Jun 9, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | +0.00% | 30,511 |
| Jun 8, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | -2.16% | 7,154 |
| Jun 5, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | -2.11% | 32,660 |
| Jun 4, 2026 | 1.48 | 1.48 | 1.30 | 1.42 | +0.00% | 47,542 |
| Jun 3, 2026 | 1.41 | 1.50 | 1.41 | 1.42 | -2.07% | 38,497 |
| Jun 2, 2026 | 1.43 | 1.49 | 1.40 | 1.45 | -0.68% | 69,594 |
| Jun 1, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | +0.00% | 47,477 |
| May 29, 2026 | 1.43 | 1.48 | 1.40 | 1.46 | +0.69% | 328,979 |
| May 28, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | +0.00% | 30,375 |
| May 27, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | -0.68% | 6,686 |
| May 26, 2026 | 1.31 | 1.48 | 1.31 | 1.46 | +3.55% | 76,095 |
| May 22, 2026 | 1.42 | 1.42 | 1.34 | 1.41 | +0.00% | 61,539 |
| May 21, 2026 | 1.44 | 1.44 | 1.38 | 1.41 | -2.08% | 127,644 |
| May 20, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | -3.36% | 87,939 |
| May 19, 2026 | 1.45 | 1.54 | 1.45 | 1.49 | -0.33% | 38,991 |
| May 18, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | +0.34% | 23,700 |
| May 15, 2026 | 1.46 | 1.51 | 1.44 | 1.49 | +0.68% | 164,143 |
| May 14, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | +0.00% | 6,563 |
| May 13, 2026 | 1.38 | 1.54 | 1.38 | 1.48 | +0.68% | 51,153 |
| May 12, 2026 | 1.47 | 1.49 | 1.42 | 1.47 | +0.00% | 17,238 |
| May 11, 2026 | 1.49 | 1.49 | 1.40 | 1.47 | +0.68% | 48,863 |
| May 8, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | +0.00% | 7,714 |
| May 7, 2026 | 1.44 | 1.49 | 1.44 | 1.46 | +0.00% | 13,334 |
| May 6, 2026 | 1.44 | 1.48 | 1.41 | 1.46 | +0.00% | 19,427 |
| May 5, 2026 | 1.44 | 1.48 | 1.42 | 1.46 | +0.00% | 17,051 |
| May 4, 2026 | 1.50 | 1.50 | 1.39 | 1.46 | +3.55% | 28,983 |
| May 1, 2026 | 1.39 | 1.46 | 1.30 | 1.41 | +0.71% | 13,948 |
| Apr 30, 2026 | 1.44 | 1.44 | 1.34 | 1.40 | -2.10% | 287,268 |
| Apr 29, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | +0.00% | 8,872 |
| Apr 28, 2026 | 1.42 | 1.47 | 1.39 | 1.43 | +0.70% | 6,017 |
| Apr 27, 2026 | 1.41 | 1.48 | 1.36 | 1.42 | +0.00% | 158,972 |
| Apr 24, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | +1.43% | 6,684 |
| Apr 23, 2026 | 1.41 | 1.43 | 1.35 | 1.40 | +0.72% | 12,869 |
| Apr 22, 2026 | 1.39 | 1.42 | 1.36 | 1.39 | +0.36% | 11,219 |
| Apr 21, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | +1.09% | 4,868 |
| Apr 20, 2026 | 1.45 | 1.45 | 1.35 | 1.37 | +0.00% | 52,440 |
| Apr 17, 2026 | 1.36 | 1.43 | 1.36 | 1.37 | +0.00% | 157,487 |
| Apr 16, 2026 | 1.35 | 1.38 | 1.31 | 1.37 | +1.48% | 131,838 |
| Apr 15, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | +0.00% | 5,158 |
| Apr 14, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | +0.00% | 15,318 |
| Apr 13, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | +0.75% | 23,611 |
| Apr 10, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | +0.75% | 10,439 |
| Apr 9, 2026 | 1.32 | 1.38 | 1.32 | 1.33 | +3.10% | 21,317 |
| Apr 8, 2026 | 1.28 | 1.35 | 1.28 | 1.29 | -2.27% | 9,650 |
| Apr 7, 2026 | 1.23 | 1.33 | 1.23 | 1.32 | +2.33% | 10,532 |
| Apr 6, 2026 | 1.30 | 1.36 | 1.25 | 1.29 | -0.77% | 9,897 |
| Apr 2, 2026 | 1.25 | 1.32 | 1.25 | 1.30 | +0.78% | 7,786 |
| Apr 1, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | +2.38% | 12,925 |
| Mar 31, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | -0.79% | 40,076 |
| Mar 30, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | +0.00% | 5,791 |
| Mar 27, 2026 | 1.27 | 1.32 | 1.27 | 1.27 | -2.31% | 5,331 |
| Mar 26, 2026 | 1.32 | 1.38 | 1.29 | 1.30 | -1.52% | 5,044 |
| Mar 25, 2026 | 1.34 | 1.34 | 1.29 | 1.32 | +1.54% | 4,323 |
| Mar 24, 2026 | 1.32 | 1.34 | 1.29 | 1.30 | +0.00% | 6,404 |
| Mar 23, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | +3.17% | 15,527 |
| Mar 20, 2026 | 1.34 | 1.36 | 1.26 | 1.26 | -6.82% | 54,139 |
| Mar 19, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | -0.57% | 2,894 |
| Mar 18, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | +0.00% | 3,653 |
| Mar 17, 2026 | 1.31 | 1.39 | 1.31 | 1.36 | +0.54% | 27,399 |
| Mar 16, 2026 | 1.35 | 1.37 | 1.31 | 1.35 | +0.04% | 23,552 |
| Mar 13, 2026 | 1.35 | 1.38 | 1.33 | 1.35 | -1.30% | 29,384 |
| Mar 12, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | +1.48% | 4,459 |
| Mar 11, 2026 | 1.38 | 1.39 | 1.33 | 1.35 | +0.00% | 4,892 |
| Mar 10, 2026 | 1.33 | 1.37 | 1.32 | 1.35 | +1.89% | 36,940 |
| Mar 9, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | -0.38% | 7,235 |
| Mar 6, 2026 | 1.36 | 1.36 | 1.29 | 1.33 | +0.76% | 118,752 |
| Mar 5, 2026 | 1.32 | 1.33 | 1.29 | 1.32 | +0.00% | 5,855 |
| Mar 4, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | +0.75% | 4,725 |
| Mar 3, 2026 | 1.34 | 1.39 | 1.30 | 1.31 | -3.66% | 89,173 |
| Mar 2, 2026 | 1.31 | 1.41 | 1.28 | 1.36 | -0.07% | 9,964 |
| Feb 27, 2026 | 1.41 | 1.41 | 1.31 | 1.36 | -4.15% | 18,391 |
| Feb 26, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | +0.01% | 4,987 |
| Feb 25, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | +1.78% | 868 |
| Feb 24, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | +1.09% | 2,890 |
| Feb 23, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | -0.72% | 2,453 |
| Feb 20, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | +0.72% | 5,606 |
| Feb 19, 2026 | 1.40 | 1.44 | 1.37 | 1.38 | -1.43% | 27,809 |
| Feb 18, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | +1.64% | 5,178 |
| Feb 17, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | -3.00% | 9,350 |
| Feb 13, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | +2.90% | 2,385 |
| Feb 12, 2026 | 1.42 | 1.42 | 1.35 | 1.38 | -2.13% | 7,127 |
| Feb 11, 2026 | 1.40 | 1.45 | 1.38 | 1.41 | -0.70% | 5,958 |
| Feb 10, 2026 | 1.34 | 1.45 | 1.34 | 1.42 | +1.43% | 40,000 |
| Feb 9, 2026 | 1.32 | 1.44 | 1.32 | 1.40 | +3.70% | 38,688 |
| Feb 6, 2026 | 1.30 | 1.39 | 1.29 | 1.35 | +3.05% | 42,557 |
| Feb 5, 2026 | 1.36 | 1.37 | 1.28 | 1.31 | -4.38% | 86,246 |
| Feb 4, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | -1.43% | 66,058 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | -0.01% | 32,569 |
| Feb 2, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | -0.71% | 14,842 |
| Jan 30, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | -0.71% | 5,925 |
| Jan 29, 2026 | 1.42 | 1.45 | 1.37 | 1.41 | +0.00% | 8,217 |
| Jan 28, 2026 | 1.42 | 1.44 | 1.40 | 1.41 | -0.70% | 26,102 |
| Jan 27, 2026 | 1.39 | 1.42 | 1.36 | 1.42 | +2.16% | 67,985 |
| Jan 26, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | -1.42% | 31,241 |
| Jan 23, 2026 | 1.46 | 1.46 | 1.36 | 1.41 | -2.76% | 122,752 |
| Jan 22, 2026 | 1.43 | 1.47 | 1.42 | 1.45 | +0.69% | 142,826 |
| Jan 21, 2026 | 1.40 | 1.46 | 1.34 | 1.44 | +4.35% | 119,578 |
| Jan 20, 2026 | 1.35 | 1.45 | 1.35 | 1.38 | -2.82% | 69,629 |
| Jan 16, 2026 | 1.45 | 1.46 | 1.39 | 1.42 | -2.07% | 74,656 |
| Jan 15, 2026 | 1.46 | 1.49 | 1.44 | 1.45 | +0.69% | 17,680 |
| Jan 14, 2026 | 1.48 | 1.58 | 1.40 | 1.44 | +0.00% | 32,225 |
| Jan 13, 2026 | 1.40 | 1.44 | 1.35 | 1.44 | +1.41% | 34,778 |
| Jan 12, 2026 | 1.44 | 1.44 | 1.38 | 1.42 | +0.00% | 5,814 |
| Jan 9, 2026 | 1.37 | 1.47 | 1.35 | 1.42 | -0.70% | 95,312 |
| Jan 8, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | +4.38% | 41,464 |
| Jan 7, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | +0.00% | 12,446 |
| Jan 6, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | -0.72% | 8,993 |
| Jan 5, 2026 | 1.30 | 1.39 | 1.30 | 1.38 | +2.22% | 22,160 |
| Jan 2, 2026 | 1.23 | 1.35 | 1.23 | 1.35 | +2.27% | 35,546 |
| Dec 31, 2025 | 1.30 | 1.35 | 1.28 | 1.32 | +0.00% | 18,695 |
| Dec 30, 2025 | 1.28 | 1.35 | 1.27 | 1.32 | +0.00% | 13,516 |
| Dec 29, 2025 | 1.28 | 1.32 | 1.27 | 1.32 | -0.75% | 5,121 |
| Dec 26, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | +0.00% | 10,667 |
| Dec 24, 2025 | 1.29 | 1.34 | 1.29 | 1.33 | +0.01% | 8,175 |
| Dec 23, 2025 | 1.30 | 1.33 | 1.28 | 1.33 | +3.90% | 14,765 |
| Dec 22, 2025 | 1.26 | 1.34 | 1.25 | 1.28 | -3.76% | 29,299 |
| Dec 19, 2025 | 1.31 | 1.35 | 1.29 | 1.33 | +0.76% | 8,404 |
| Dec 18, 2025 | 1.28 | 1.32 | 1.26 | 1.32 | +2.33% | 9,740 |
| Dec 17, 2025 | 1.31 | 1.32 | 1.24 | 1.29 | -3.01% | 25,470 |
| Dec 16, 2025 | 1.30 | 1.34 | 1.23 | 1.33 | +0.76% | 33,019 |
| Dec 15, 2025 | 1.29 | 1.33 | 1.27 | 1.32 | -1.49% | 31,372 |
| Dec 12, 2025 | 1.34 | 1.34 | 1.27 | 1.34 | +0.00% | 7,501 |
| Dec 11, 2025 | 1.28 | 1.34 | 1.27 | 1.34 | +3.08% | 29,065 |
| Dec 10, 2025 | 1.27 | 1.33 | 1.23 | 1.30 | +0.78% | 38,214 |
| Dec 9, 2025 | 1.36 | 1.36 | 1.26 | 1.29 | -3.01% | 44,440 |
| Dec 8, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | +2.31% | 5,953 |
| Dec 5, 2025 | 1.27 | 1.33 | 1.23 | 1.30 | -0.76% | 4,870 |
| Dec 4, 2025 | 1.31 | 1.35 | 1.24 | 1.31 | +1.55% | 28,157 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.21 | 1.29 | +0.78% | 7,784 |
| Dec 2, 2025 | 1.28 | 1.29 | 1.25 | 1.28 | -0.78% | 18,437 |
| Dec 1, 2025 | 1.28 | 1.30 | 1.24 | 1.29 | +2.38% | 5,457 |
| Nov 28, 2025 | 1.26 | 1.26 | 1.23 | 1.26 | +0.80% | 9,195 |
| Nov 26, 2025 | 1.31 | 1.31 | 1.24 | 1.25 | +0.81% | 22,061 |
| Nov 25, 2025 | 1.24 | 1.29 | 1.22 | 1.24 | +0.00% | 27,955 |
| Nov 24, 2025 | 1.22 | 1.29 | 1.21 | 1.24 | +0.00% | 40,268 |
| Nov 21, 2025 | 1.20 | 1.29 | 1.20 | 1.24 | -0.80% | 75,736 |
| Nov 20, 2025 | 1.30 | 1.30 | 1.21 | 1.25 | -0.40% | 31,854 |
| Nov 19, 2025 | 1.24 | 1.29 | 1.22 | 1.25 | -0.40% | 26,701 |
| Nov 18, 2025 | 1.24 | 1.32 | 1.24 | 1.26 | +0.00% | 25,602 |
| Nov 17, 2025 | 1.31 | 1.37 | 1.25 | 1.26 | -9.35% | 167,326 |
| Nov 14, 2025 | 1.36 | 1.42 | 1.28 | 1.39 | +2.21% | 67,735 |
| Nov 13, 2025 | 1.42 | 1.42 | 1.33 | 1.36 | +0.00% | 3,633 |
| Nov 12, 2025 | 1.33 | 1.38 | 1.30 | 1.36 | +0.74% | 114,510 |
| Nov 11, 2025 | 1.33 | 1.35 | 1.30 | 1.35 | +0.00% | 48,002 |
| Nov 10, 2025 | 1.32 | 1.40 | 1.32 | 1.35 | +0.00% | 29,179 |
| Nov 7, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | +0.00% | 121,057 |
| Nov 6, 2025 | 1.41 | 1.42 | 1.30 | 1.35 | -4.26% | 125,083 |
| Nov 5, 2025 | 1.34 | 1.43 | 1.34 | 1.41 | +3.68% | 43,973 |
| Nov 4, 2025 | 1.49 | 1.51 | 1.29 | 1.36 | -9.33% | 475,341 |
Daily open, high, low, close and volume for Educational Development Corp (EDUC). Showing 249 trading days. Unadjusted prices.