NASDAQ:EDUC | Historical Stock Price | EDUCATIONAL DEVELOPMENT CORP

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
1980-03-18 to 2026-09-04
Data captured

Stock Price Chart

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

$0.07$0.27$1.02$3.76$13.93$51.581980-03-182026-08-27

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

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$4.00$4.00115,200——
1994-12-29$3.97$3.9754,000——
1994-12-28$4.03$4.0360,400——
1994-12-27$4.13$4.13137,200——
1994-12-23$4.09$4.0956,000——
1994-12-22$3.97$3.9764,400——
1994-12-21$4.03$4.0378,400——
1994-12-20$4.00$4.00112,400——
1994-12-19$3.94$3.9437,200——
1994-12-16$3.88$3.8836,400——
1994-12-15$3.88$3.8862,400——
1994-12-14$3.84$3.84178,800——
1994-12-13$3.84$3.84110,400——
1994-12-12$3.69$3.6939,200——
1994-12-09$3.50$3.50136,400——
1994-12-08$3.63$3.63202,000——
1994-12-07$3.66$3.66196,000——
1994-12-06$3.47$3.47359,600——
1994-12-05$4.06$4.06448,800——
1994-12-02$3.81$3.81403,200——
1994-12-01$3.47$3.47203,600——
1994-11-30$3.31$3.3188,400——
1994-11-29$3.25$3.2572,400——
1994-11-28$3.28$3.2860,400——
1994-11-25$3.28$3.28138,400——
1994-11-23$3.19$3.19166,000——
1994-11-22$3.34$3.3470,000——
1994-11-21$3.34$3.34225,200——
1994-11-18$3.47$3.47154,800——
1994-11-17$3.38$3.38274,400——
1994-11-16$3.50$3.50187,600——
1994-11-15$3.31$3.31133,200——
1994-11-14$3.41$3.41123,600——
1994-11-11$3.41$3.41494,800——
1994-11-10$3.63$3.63656,800——
1994-11-09$3.25$3.25345,200——
1994-11-08$2.94$2.94545,600——
1994-11-07$2.75$2.75316,800——
1994-11-04$2.56$2.565,600——
1994-11-03$2.59$2.59193,600——
1994-11-02$2.59$2.5955,200——
1994-11-01$2.66$2.6687,200——
1994-10-31$2.53$2.5341,200——
1994-10-28$2.53$2.5343,200——
1994-10-27$2.44$2.4469,600——
1994-10-26$2.47$2.477,200——
1994-10-25$2.50$2.5045,600——
1994-10-24$2.63$2.6321,600——
1994-10-21$2.59$2.5931,200——
1994-10-20$2.59$2.5969,200——
1994-10-19$2.47$2.4751,600——
1994-10-18$2.63$2.6311,600——
1994-10-17$2.63$2.6348,400——
1994-10-14$2.47$2.4712,800——
1994-10-13$2.50$2.5043,600——
1994-10-12$2.59$2.5927,600——
1994-10-11$2.50$2.5084,000——
1994-10-10$2.53$2.53275,600——
1994-10-07$2.47$2.4739,200——
1994-10-06$2.50$2.5040,400——
1994-10-05$2.41$2.4130,400——
1994-10-04$2.38$2.3892,400——
1994-10-03$2.50$2.50118,000——
1994-09-30$2.44$2.4422,000——
1994-09-29$2.47$2.4731,200——
1994-09-28$2.38$2.3876,000——
1994-09-27$2.50$2.50110,000——
1994-09-26$2.53$2.53183,600——
1994-09-23$2.59$2.5965,200——
1994-09-22$2.50$2.5048,400——
1994-09-21$2.59$2.59403,200——
1994-09-20$2.41$2.41122,800——
1994-09-19$2.69$2.69495,600——
1994-09-16$2.38$2.38350,000——
1994-09-15$2.22$2.22232,800——
1994-09-14$2.06$2.0684,800——
1994-09-13$2.06$2.0642,400——
1994-09-12$2.06$2.0651,600——
1994-09-09$2.00$2.0092,800——
1994-09-08$2.06$2.0670,000——
1994-09-07$2.13$2.1363,200——
1994-09-06$2.06$2.06200,800——
1994-09-02$2.13$2.13182,800——
1994-09-01$2.06$2.06104,400——
1994-08-31$2.06$2.06169,600——
1994-08-30$2.09$2.09142,800——
1994-08-29$2.08$2.08501,600——
1994-08-26$1.97$1.9777,200——
1994-08-25$1.88$1.8819,200——
1994-08-24$1.84$1.8431,200——
1994-08-23$1.75$1.7535,600——
1994-08-22$1.78$1.781,600——
1994-08-19$1.75$1.7514,800——
1994-08-18$1.72$1.7214,000——
1994-08-17$1.72$1.7212,000——
1994-08-16$1.69$1.696,400——
1994-08-15$1.72$1.7214,800——
1994-08-12$1.63$1.631,600——
1994-08-11$1.63$1.637,600——
1994-08-10$1.72$1.725,200——
1994-08-09$1.69$1.6927,200——
1994-08-08$1.75$1.7553,600——
1994-08-05$1.66$1.6620,400——
1994-08-04$1.66$1.6636,400——
1994-08-03$1.69$1.6920,000——
1994-08-02$1.75$1.7520,800——
1994-08-01$1.75$1.7536,400——
1994-07-29$1.66$1.6624,000——
1994-07-28$1.69$1.693,600——
1994-07-27$1.63$1.634,800——
1994-07-26$1.69$1.696,800——
1994-07-25$1.69$1.69111,200——
1994-07-22$1.56$1.563,600——
1994-07-21$1.50$1.508,400——
1994-07-20$1.50$1.500——
1994-07-19$1.50$1.501,600——
1994-07-18$1.59$1.591,600——
1994-07-15$1.50$1.5025,200——
1994-07-14$1.50$1.5032,800——
1994-07-13$1.47$1.474,800——
1994-07-12$1.44$1.440——
1994-07-11$1.44$1.442,000——
1994-07-08$1.59$1.590——
1994-07-07$1.59$1.590——
1994-07-06$1.59$1.596,800——
1994-07-05$1.59$1.590——
1994-07-01$1.59$1.596,000——
1994-06-30$1.47$1.478,000——
1994-06-29$1.47$1.470——
1994-06-28$1.47$1.47800——
1994-06-27$1.50$1.504,800——
1994-06-24$1.50$1.504,800——
1994-06-23$1.53$1.5333,200——
1994-06-22$1.44$1.4411,600——
1994-06-21$1.50$1.506,400——
1994-06-20$1.50$1.506,800——
1994-06-17$1.47$1.474,000——
1994-06-16$1.47$1.4720,000——
1994-06-15$1.47$1.4759,600——
1994-06-14$1.44$1.448,000——
1994-06-13$1.44$1.4440,800——
1994-06-10$1.66$1.6635,600——
1994-06-09$1.66$1.664,800——
1994-06-08$1.59$1.5989,600——
1994-06-07$1.47$1.47400——
1994-06-06$1.50$1.500——
1994-06-03$1.50$1.500——
1994-06-02$1.50$1.5012,400——
1994-06-01$1.53$1.5336,000——
1994-05-31$1.44$1.4461,200——
1994-05-27$1.47$1.4716,400——
1994-05-26$1.44$1.4415,600——
1994-05-25$1.47$1.478,400——
1994-05-24$1.41$1.4179,600——
1994-05-23$1.47$1.4718,000——
1994-05-20$1.42$1.423,200——
1994-05-19$1.38$1.382,400——
1994-05-18$1.50$1.5039,600——
1994-05-17$1.41$1.4162,400——
1994-05-16$1.44$1.4412,400——
1994-05-13$1.44$1.448,000——
1994-05-12$1.44$1.44186,000——
1994-05-11$1.53$1.5327,600——
1994-05-10$1.56$1.5614,000——
1994-05-09$1.56$1.56800——
1994-05-06$1.63$1.636,000——
1994-05-05$1.56$1.5634,800——
1994-05-04$1.59$1.5918,000——
1994-05-03$1.59$1.5912,800——
1994-05-02$1.63$1.6336,400——
1994-04-29$1.50$1.5025,600——
1994-04-28$1.44$1.442,400——
1994-04-26$1.44$1.4431,600——
1994-04-25$1.44$1.440——
1994-04-22$1.44$1.4447,200——
1994-04-21$1.34$1.3417,200——
1994-04-20$1.34$1.345,200——
1994-04-19$1.34$1.3412,000——
1994-04-18$1.34$1.340——
1994-04-15$1.34$1.344,800——
1994-04-14$1.44$1.4459,200——
1994-04-13$1.44$1.44167,200——
1994-04-12$1.38$1.38148,800——
1994-04-11$1.34$1.340——
1994-04-08$1.34$1.342,800——
1994-04-07$1.44$1.445,600——
1994-04-06$1.34$1.342,000——
1994-04-05$1.44$1.4422,400——
1994-04-04$1.34$1.3436,000——
1994-03-31$1.41$1.4155,600——
1994-03-30$1.44$1.4445,200——
1994-03-29$1.47$1.478,000——
1994-03-28$1.47$1.4744,800——
1994-03-25$1.56$1.5621,200——
1994-03-24$1.50$1.50400——
1994-03-23$1.56$1.5617,600——
1994-03-22$1.50$1.508,400——
1994-03-21$1.47$1.4724,000——
1994-03-18$1.47$1.4762,000——
1994-03-17$1.47$1.4776,000——
1994-03-16$1.47$1.4758,000——
1994-03-15$1.47$1.478,000——
1994-03-14$1.53$1.536,800——
1994-03-11$1.53$1.5319,600——
1994-03-10$1.47$1.4722,400——
1994-03-09$1.59$1.592,000——
1994-03-08$1.59$1.5914,400——
1994-03-07$1.59$1.5928,400——
1994-03-04$1.50$1.50116,800——
1994-03-03$1.69$1.692,000——
1994-03-02$1.69$1.6919,600——
1994-03-01$1.63$1.631,200——
1994-02-28$1.72$1.725,200——
1994-02-25$1.66$1.666,400——
1994-02-24$1.59$1.5918,400——
1994-02-23$1.63$1.634,000——
1994-02-22$1.72$1.7217,200——
1994-02-18$1.72$1.7254,800——
1994-02-17$1.72$1.7210,400——
1994-02-16$1.72$1.7226,400——
1994-02-15$1.78$1.78134,400——
1994-02-14$1.63$1.6357,600——
1994-02-11$1.50$1.5034,400——
1994-02-10$1.53$1.5385,600——
1994-02-09$1.44$1.4471,600——
1994-02-08$1.59$1.5914,400——
1994-02-07$1.59$1.5928,400——
1994-02-04$1.53$1.5364,000——
1994-02-03$1.63$1.6336,400——
1994-02-02$1.66$1.6646,400——
1994-02-01$1.63$1.6387,200——
1994-01-31$1.59$1.5937,200——
1994-01-28$1.52$1.5288,000——
1994-01-27$1.47$1.47134,000——
1994-01-26$1.38$1.38426,000——
1994-01-25$1.38$1.3829,200——
1994-01-24$1.41$1.4122,400——
1994-01-21$1.41$1.41110,800——
1994-01-20$1.27$1.2734,800——
1994-01-19$1.28$1.287,200——
1994-01-18$1.19$1.194,000——
1994-01-17$1.23$1.2367,200——
1994-01-14$1.16$1.1612,800——
1994-01-13$1.16$1.16400——
1994-01-12$1.19$1.199,200——
1994-01-11$1.22$1.224,800——
1994-01-10$1.16$1.161,600——
1994-01-07$1.19$1.196,400——
1994-01-06$1.22$1.2229,600——
1994-01-05$1.16$1.1628,000——
1994-01-04$1.16$1.16128,400——
1994-01-03$1.27$1.2784,800——