NYSE:EDU | Historical Stock Price | New Oriental Education & Technology Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-09-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.75$11.90$24.66$51.10$105.88$219.392006-09-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$185.81$198.211,272,800——
2020-12-30$181.21$193.301,228,800——
2020-12-29$168.01$179.22840,100——
2020-12-28$171.49$182.93912,700——
2020-12-24$172.46$183.97386,400——
2020-12-23$171.45$182.89480,900——
2020-12-22$170.00$181.34467,300——
2020-12-21$169.53$180.841,016,400——
2020-12-18$170.91$182.311,536,900——
2020-12-17$165.59$176.64993,400——
2020-12-16$165.94$177.011,195,200——
2020-12-15$161.70$172.49837,900——
2020-12-14$160.53$171.24810,200——
2020-12-11$160.01$170.691,070,100——
2020-12-10$162.47$173.311,167,400——
2020-12-09$160.40$171.101,038,800——
2020-12-08$160.02$170.701,076,100——
2020-12-07$161.20$171.96648,300——
2020-12-04$161.88$172.68706,600——
2020-12-03$162.09$172.911,340,600——
2020-12-02$157.96$168.501,295,000——
2020-12-01$161.77$172.561,393,900——
2020-11-30$164.85$175.851,984,200——
2020-11-27$168.54$179.79785,600——
2020-11-25$168.80$180.06949,300——
2020-11-24$173.19$184.751,158,100——
2020-11-23$175.35$187.05873,500——
2020-11-20$179.05$191.001,141,700——
2020-11-19$180.67$192.72893,400——
2020-11-18$176.60$188.38579,600——
2020-11-17$179.21$191.17764,100——
2020-11-16$177.91$189.78655,000——
2020-11-13$173.38$184.95911,700——
2020-11-12$170.18$181.541,107,100——
2020-11-11$174.26$185.89720,700——
2020-11-10$173.97$185.581,196,300——
2020-11-09$175.28$186.982,260,900——
2020-11-06$178.99$190.931,259,200——
2020-11-05$180.17$192.191,314,200——
2020-11-04$170.60$181.981,804,500——
2020-11-03$160.79$171.521,708,900——
2020-11-02$161.36$172.131,574,600——
2020-10-30$160.38$171.08824,100——
2020-10-29$165.55$176.601,160,800——
2020-10-28$165.90$176.97936,000——
2020-10-27$168.81$180.07523,100——
2020-10-26$170.44$181.81373,400——
2020-10-23$170.53$181.91708,800——
2020-10-22$171.88$183.351,378,500——
2020-10-21$175.98$187.721,308,800——
2020-10-20$174.83$186.501,386,700——
2020-10-19$164.95$175.961,236,600——
2020-10-16$164.90$175.90908,500——
2020-10-15$164.98$175.99525,300——
2020-10-14$165.48$176.521,309,900——
2020-10-13$162.10$172.921,364,000——
2020-10-12$170.93$182.34880,800——
2020-10-09$170.09$181.44626,100——
2020-10-08$167.71$178.90706,700——
2020-10-07$165.46$176.501,422,000——
2020-10-06$163.81$174.741,257,500——
2020-10-05$151.78$161.91759,500——
2020-10-02$154.15$164.44459,800——
2020-10-01$154.56$164.87590,800——
2020-09-30$149.50$159.48851,600——
2020-09-29$147.23$157.05834,700——
2020-09-28$149.66$159.65845,100——
2020-09-25$149.23$159.19628,100——
2020-09-24$150.10$160.12430,400——
2020-09-23$151.31$161.41648,500——
2020-09-22$152.88$163.08883,500——
2020-09-21$154.07$164.35551,600——
2020-09-18$154.04$164.32756,400——
2020-09-17$154.44$164.741,133,200——
2020-09-16$154.40$164.70938,700——
2020-09-15$155.35$165.72907,000——
2020-09-14$151.72$161.841,044,500——
2020-09-11$147.30$157.13709,000——
2020-09-10$144.64$154.29930,000——
2020-09-09$148.98$158.92682,500——
2020-09-08$147.72$157.58894,400——
2020-09-04$149.29$159.25897,800——
2020-09-03$150.34$160.371,134,900——
2020-09-02$153.53$163.77972,300——
2020-09-01$151.00$161.08807,200——
2020-08-31$146.63$156.411,289,900——
2020-08-28$149.15$159.101,230,600——
2020-08-27$146.12$155.871,093,700——
2020-08-26$137.88$147.08626,700——
2020-08-25$138.07$147.28845,000——
2020-08-24$136.55$145.66700,600——
2020-08-21$138.53$147.77365,100——
2020-08-20$136.26$145.35836,200——
2020-08-19$137.83$147.03854,500——
2020-08-18$142.50$152.01804,500——
2020-08-17$140.91$150.31634,200——
2020-08-14$135.63$144.68937,100——
2020-08-13$141.21$150.63668,400——
2020-08-12$141.35$150.78489,400——
2020-08-11$140.00$149.34950,700——
2020-08-10$139.42$148.72994,900——
2020-08-07$140.87$150.27958,100——
2020-08-06$147.60$157.452,089,200——
2020-08-05$148.08$157.961,234,700——
2020-08-04$144.94$154.611,176,000——
2020-08-03$143.13$152.68989,300——
2020-07-31$140.20$149.551,453,800——
2020-07-30$138.19$147.411,081,800——
2020-07-29$135.24$144.261,744,000——
2020-07-28$135.49$144.531,863,100——
2020-07-27$139.75$149.071,126,300——
2020-07-24$138.05$147.261,030,800——
2020-07-23$137.97$147.181,199,100——
2020-07-22$144.58$154.23867,900——
2020-07-21$146.90$156.70883,200——
2020-07-20$146.63$156.41476,200——
2020-07-17$142.53$152.04694,600——
2020-07-16$144.76$154.42852,400——
2020-07-15$144.44$154.08994,000——
2020-07-14$141.04$150.451,377,200——
2020-07-13$144.30$153.93905,500——
2020-07-10$148.39$158.29810,200——
2020-07-09$148.14$158.021,705,300——
2020-07-08$141.58$151.031,150,800——
2020-07-07$137.64$146.821,160,900——
2020-07-06$143.84$153.441,979,000——
2020-07-02$135.57$144.621,163,300——
2020-07-01$130.95$139.69550,400——
2020-06-30$130.23$138.92966,300——
2020-06-29$131.18$139.93680,000——
2020-06-26$133.50$142.41539,700——
2020-06-25$132.98$141.85477,900——
2020-06-24$132.11$140.921,221,300——
2020-06-23$134.88$143.881,333,600——
2020-06-22$133.39$142.291,360,100——
2020-06-19$136.90$146.031,847,500——
2020-06-18$129.89$138.56729,700——
2020-06-17$130.93$139.671,612,300——
2020-06-16$123.86$132.122,565,600——
2020-06-15$126.96$135.43732,500——
2020-06-12$128.38$136.95667,300——
2020-06-11$127.78$136.31843,700——
2020-06-10$131.84$140.64932,000——
2020-06-09$128.76$137.35875,600——
2020-06-08$132.50$141.341,339,900——
2020-06-05$130.58$139.291,154,000——
2020-06-04$128.45$137.021,232,800——
2020-06-03$128.93$137.53839,200——
2020-06-02$127.48$135.991,561,800——
2020-06-01$122.00$130.141,172,800——
2020-05-29$119.96$127.961,996,000——
2020-05-28$115.09$122.771,047,000——
2020-05-27$115.37$123.071,199,500——
2020-05-26$117.00$124.811,953,200——
2020-05-22$113.44$121.011,416,700——
2020-05-21$117.35$125.181,959,300——
2020-05-20$120.56$128.601,572,400——
2020-05-19$126.48$134.921,242,500——
2020-05-18$122.69$130.881,272,000——
2020-05-15$117.58$125.431,219,400——
2020-05-14$119.92$127.921,218,000——
2020-05-13$120.66$128.711,704,300——
2020-05-12$125.16$133.511,036,000——
2020-05-11$125.30$133.66896,600——
2020-05-08$127.65$136.171,099,400——
2020-05-07$123.72$131.98756,000——
2020-05-06$123.05$131.26963,700——
2020-05-05$123.25$131.471,310,400——
2020-05-04$118.35$126.25805,500——
2020-05-01$120.11$128.121,560,300——
2020-04-30$127.66$136.181,275,400——
2020-04-29$127.17$135.661,528,700——
2020-04-28$120.29$128.321,968,800——
2020-04-27$120.04$128.052,878,100——
2020-04-24$110.15$117.502,146,000——
2020-04-23$110.69$118.082,018,100——
2020-04-22$113.78$121.372,880,200——
2020-04-21$113.13$120.682,595,700——
2020-04-20$109.37$116.672,438,100——
2020-04-17$112.48$119.992,030,100——
2020-04-16$110.54$117.921,943,200——
2020-04-15$115.15$122.83830,000——
2020-04-14$118.31$126.201,509,000——
2020-04-13$117.09$124.901,137,400——
2020-04-09$115.74$123.461,989,500——
2020-04-08$112.54$120.052,401,400——
2020-04-07$115.31$123.001,856,700——
2020-04-06$111.00$118.411,885,000——
2020-04-03$106.51$113.621,748,100——
2020-04-02$107.91$115.112,232,300——
2020-04-01$104.74$111.732,856,300——
2020-03-31$108.24$115.463,083,500——
2020-03-30$109.00$116.272,641,000——
2020-03-27$112.70$120.223,011,500——
2020-03-26$125.20$133.55984,200——
2020-03-25$124.44$132.741,526,800——
2020-03-24$117.70$125.552,360,800——
2020-03-23$103.85$110.781,855,100——
2020-03-20$108.72$115.972,489,200——
2020-03-19$110.42$117.792,338,300——
2020-03-18$111.07$118.483,172,000——
2020-03-17$117.20$125.022,630,600——
2020-03-16$114.65$122.302,345,500——
2020-03-13$122.08$130.231,887,500——
2020-03-12$116.86$124.663,344,300——
2020-03-11$126.69$135.141,447,700——
2020-03-10$128.31$136.871,351,400——
2020-03-09$127.12$135.601,369,800——
2020-03-06$128.83$137.431,813,300——
2020-03-05$134.21$143.161,157,600——
2020-03-04$134.59$143.571,043,900——
2020-03-03$134.20$143.151,445,500——
2020-03-02$134.47$143.442,263,500——
2020-02-28$127.89$136.422,199,500——
2020-02-27$132.63$141.481,191,100——
2020-02-26$133.75$142.67929,000——
2020-02-25$134.47$143.44840,500——
2020-02-24$134.78$143.771,131,000——
2020-02-21$137.81$147.01709,400——
2020-02-20$137.66$146.851,264,600——
2020-02-19$141.76$151.22957,900——
2020-02-18$138.97$148.241,625,000——
2020-02-14$141.53$150.97889,500——
2020-02-13$138.85$148.11712,300——
2020-02-12$138.48$147.721,297,800——
2020-02-11$138.09$147.301,987,900——
2020-02-10$135.19$144.211,330,200——
2020-02-07$134.42$143.391,164,100——
2020-02-06$133.96$142.901,408,600——
2020-02-05$131.56$140.341,708,700——
2020-02-04$132.99$141.862,427,900——
2020-02-03$127.69$136.212,253,700——
2020-01-31$121.55$129.662,473,600——
2020-01-30$123.43$131.672,345,300——
2020-01-29$129.19$137.811,056,400——
2020-01-28$129.08$137.692,351,400——
2020-01-27$121.95$130.092,768,200——
2020-01-24$124.61$132.922,441,600——
2020-01-23$129.01$137.622,384,900——
2020-01-22$133.16$142.042,306,300——
2020-01-21$132.18$141.003,037,600——
2020-01-17$135.75$144.812,448,700——
2020-01-16$140.75$150.141,507,000——
2020-01-15$138.48$147.721,133,000——
2020-01-14$136.84$145.971,047,400——
2020-01-13$134.71$143.70800,800——
2020-01-10$131.12$139.871,050,000——
2020-01-09$133.64$142.561,561,200——
2020-01-08$130.81$139.54721,200——
2020-01-07$129.10$137.711,524,000——
2020-01-06$128.08$136.63691,700——
2020-01-03$126.16$134.58561,400——
2020-01-02$127.25$135.741,084,300——