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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.16$1.1613,200——
1998-12-30$1.16$1.1633,000——
1998-12-29$1.19$1.2018,800——
1998-12-28$1.18$1.1998,200——
1998-12-24$1.13$1.1315,400——
1998-12-23$1.13$1.1313,800——
1998-12-22$1.13$1.1354,200——
1998-12-21$1.13$1.13109,200——
1998-12-18$1.13$1.1314,000——
1998-12-17$1.13$1.1319,800——
1998-12-16$1.09$1.1033,800——
1998-12-15$1.13$1.13107,000——
1998-12-14$1.13$1.1385,400——
1998-12-11$1.13$1.1323,200——
1998-12-10$1.16$1.1619,800——
1998-12-09$1.16$1.1611,000——
1998-12-08$1.16$1.1627,800——
1998-12-07$1.16$1.1644,800——
1998-12-04$1.16$1.1615,600——
1998-12-03$1.22$1.2327,200——
1998-12-02$1.19$1.2034,600——
1998-12-01$1.13$1.1313,000——
1998-11-30$1.16$1.164,000——
1998-11-27$1.31$1.3212,000——
1998-11-25$1.19$1.207,000——
1998-11-24$1.25$1.267,400——
1998-11-23$1.27$1.2819,800——
1998-11-20$1.25$1.262,800——
1998-11-19$1.19$1.200——
1998-11-18$1.19$1.2041,800——
1998-11-17$1.25$1.265,400——
1998-11-16$1.27$1.2815,800——
1998-11-13$1.38$1.3914,400——
1998-11-12$1.44$1.4518,800——
1998-11-11$1.38$1.3937,000——
1998-11-10$1.31$1.3211,800——
1998-11-09$1.22$1.239,800——
1998-11-06$1.13$1.1343,600——
1998-11-05$1.16$1.1660,200——
1998-11-04$1.19$1.2019,400——
1998-11-03$1.13$1.1323,600——
1998-11-02$1.16$1.168,600——
1998-10-30$1.22$1.2325,400——
1998-10-29$1.25$1.266,800——
1998-10-28$1.22$1.232,000——
1998-10-27$1.25$1.2614,000——
1998-10-26$1.19$1.208,200——
1998-10-23$1.19$1.201,000——
1998-10-22$1.13$1.1357,600——
1998-10-21$1.13$1.1320,200——
1998-10-20$1.13$1.136,600——
1998-10-19$1.17$1.184,600——
1998-10-16$1.19$1.2025,200——
1998-10-15$1.19$1.201,000——
1998-10-14$1.16$1.162,000——
1998-10-13$1.16$1.161,600——
1998-10-12$1.28$1.2920,200——
1998-10-09$1.25$1.265,200——
1998-10-08$1.13$1.130——
1998-10-07$1.13$1.131,400——
1998-10-06$1.19$1.208,000——
1998-10-05$1.16$1.1613,000——
1998-10-02$1.16$1.162,400——
1998-10-01$1.16$1.163,000——
1998-09-30$1.13$1.130——
1998-09-29$1.13$1.132,000——
1998-09-28$1.06$1.0749,400——
1998-09-25$1.11$1.1259,400——
1998-09-24$1.19$1.2049,600——
1998-09-23$1.13$1.1358,200——
1998-09-22$1.09$1.1094,000——
1998-09-21$1.13$1.1361,400——
1998-09-18$1.16$1.1641,400——
1998-09-17$1.13$1.1342,800——
1998-09-16$1.16$1.1620,400——
1998-09-15$1.19$1.20109,600——
1998-09-14$1.19$1.204,000——
1998-09-11$1.19$1.2036,200——
1998-09-10$1.19$1.200——
1998-09-09$1.19$1.2075,400——
1998-09-08$1.19$1.203,200——
1998-09-04$1.28$1.2918,800——
1998-09-03$1.28$1.2928,200——
1998-09-02$1.28$1.2932,200——
1998-09-01$1.31$1.3280,600——
1998-08-31$1.31$1.3245,400——
1998-08-28$1.31$1.32600——
1998-08-27$1.38$1.3916,400——
1998-08-26$1.44$1.458,400——
1998-08-25$1.50$1.5116,600——
1998-08-24$1.44$1.457,400——
1998-08-21$1.50$1.5112,000——
1998-08-20$1.33$1.3415,000——
1998-08-19$1.47$1.4826,400——
1998-08-18$1.47$1.4819,200——
1998-08-17$1.34$1.3572,000——
1998-08-14$1.52$1.5331,200——
1998-08-13$1.56$1.5712,000——
1998-08-12$1.69$1.7019,800——
1998-08-11$1.50$1.51800——
1998-08-10$1.63$1.643,000——
1998-08-07$1.75$1.7648,200——
1998-08-06$1.56$1.5752,600——
1998-08-05$1.63$1.6410,600——
1998-08-04$1.59$1.6148,600——
1998-08-03$1.75$1.7629,200——
1998-07-31$1.75$1.766,000——
1998-07-30$1.72$1.730——
1998-07-29$1.72$1.733,400——
1998-07-28$1.75$1.752,800——
1998-07-27$1.72$1.7220,800——
1998-07-24$1.72$1.723,400——
1998-07-23$1.91$1.91600——
1998-07-22$1.94$1.940——
1998-07-21$1.94$1.94400——
1998-07-20$1.72$1.7212,200——
1998-07-17$1.72$1.7211,000——
1998-07-16$1.75$1.7532,600——
1998-07-15$1.83$1.834,000——
1998-07-14$1.75$1.7510,000——
1998-07-13$1.69$1.6918,000——
1998-07-10$1.69$1.69400——
1998-07-09$1.75$1.753,000——
1998-07-08$1.81$1.8220,200——
1998-07-07$1.81$1.8232,800——
1998-07-06$1.75$1.7518,800——
1998-07-02$1.97$1.9713,400——
1998-07-01$2.00$2.0030,800——
1998-06-30$1.50$1.5063,200——
1998-06-29$1.59$1.6053,600——
1998-06-26$1.91$1.912,000——
1998-06-25$1.89$1.8951,600——
1998-06-24$1.94$1.9430,600——
1998-06-23$2.00$2.008,200——
1998-06-22$2.00$2.005,800——
1998-06-19$2.06$2.0730,000——
1998-06-18$1.94$1.948,800——
1998-06-17$1.88$1.8841,600——
1998-06-16$1.94$1.942,000——
1998-06-15$1.94$1.9420,800——
1998-06-12$1.94$1.943,600——
1998-06-11$2.00$2.006,200——
1998-06-10$1.97$1.9723,600——
1998-06-09$2.02$2.0242,800——
1998-06-08$2.19$2.1937,600——
1998-06-05$2.19$2.1916,200——
1998-06-04$2.19$2.197,400——
1998-06-03$2.19$2.19144,400——
1998-06-02$2.13$2.1316,400——
1998-06-01$2.13$2.1313,600——
1998-05-29$2.31$2.320——
1998-05-28$2.31$2.324,600——
1998-05-27$2.31$2.324,200——
1998-05-26$2.34$2.3527,800——
1998-05-22$2.22$2.220——
1998-05-21$2.22$2.2220,200——
1998-05-20$2.38$2.380——
1998-05-19$2.38$2.384,000——
1998-05-18$2.44$2.4416,800——
1998-05-15$2.38$2.3888,600——
1998-05-14$2.25$2.2533,800——
1998-05-13$2.16$2.161,600——
1998-05-12$2.25$2.2510,200——
1998-05-11$2.13$2.1315,800——
1998-05-08$2.23$2.2412,800——
1998-05-07$2.22$2.223,800——
1998-05-06$2.25$2.251,200——
1998-05-05$2.34$2.3541,200——
1998-05-04$2.38$2.3818,800——
1998-05-01$2.44$2.4412,000——
1998-04-30$2.30$2.3013,200——
1998-04-29$2.28$2.292,400——
1998-04-28$2.28$2.293,000——
1998-04-27$2.31$2.328,800——
1998-04-24$2.31$2.323,600——
1998-04-23$2.31$2.323,000——
1998-04-22$2.38$2.3845,600——
1998-04-21$2.31$2.3220,600——
1998-04-20$2.50$2.5021,600——
1998-04-17$2.44$2.441,600——
1998-04-16$2.50$2.5021,400——
1998-04-15$2.47$2.4722,200——
1998-04-14$2.50$2.5016,600——
1998-04-13$2.38$2.3846,000——
1998-04-09$2.44$2.446,000——
1998-04-08$2.41$2.4118,400——
1998-04-07$2.50$2.5029,200——
1998-04-06$2.50$2.5039,600——
1998-04-03$2.50$2.5028,000——
1998-04-02$2.53$2.5437,400——
1998-04-01$2.44$2.442,600——
1998-03-31$2.53$2.544,200——
1998-03-30$2.53$2.546,000——
1998-03-27$2.50$2.5046,400——
1998-03-26$2.53$2.5415,000——
1998-03-25$2.69$2.6941,200——
1998-03-24$2.74$2.75200——
1998-03-23$2.63$2.635,000——
1998-03-20$2.69$2.6917,000——
1998-03-19$2.50$2.5035,400——
1998-03-18$2.50$2.502,000——
1998-03-17$2.63$2.637,600——
1998-03-16$2.69$2.697,400——
1998-03-13$2.63$2.6347,800——
1998-03-12$2.81$2.8295,200——
1998-03-11$2.50$2.5022,200——
1998-03-10$2.44$2.441,800——
1998-03-09$2.50$2.505,000——
1998-03-06$2.38$2.3828,000——
1998-03-05$2.25$2.2512,400——
1998-03-04$2.31$2.3226,200——
1998-03-03$2.25$2.2520,200——
1998-03-02$2.50$2.5059,600——
1998-02-27$2.19$2.194,000——
1998-02-26$2.19$2.1926,800——
1998-02-25$2.31$2.3212,200——
1998-02-24$2.25$2.2511,400——
1998-02-23$2.38$2.3824,800——
1998-02-20$2.31$2.3218,000——
1998-02-19$2.25$2.2523,200——
1998-02-18$2.19$2.198,800——
1998-02-17$2.25$2.254,600——
1998-02-13$2.38$2.385,000——
1998-02-12$2.44$2.441,000——
1998-02-11$2.25$2.25600——
1998-02-10$2.31$2.327,200——
1998-02-09$2.31$2.323,200——
1998-02-06$2.38$2.3829,200——
1998-02-05$2.59$2.6018,000——
1998-02-04$2.41$2.4137,600——
1998-02-03$2.38$2.386,000——
1998-02-02$2.50$2.503,600——
1998-01-30$2.50$2.5020,000——
1998-01-29$2.50$2.50200——
1998-01-28$2.50$2.502,200——
1998-01-27$2.19$2.192,000——
1998-01-26$2.19$2.1916,800——
1998-01-23$2.50$2.500——
1998-01-22$2.50$2.5029,000——
1998-01-21$2.50$2.502,600——
1998-01-20$2.38$2.3812,200——
1998-01-16$2.38$2.38112,800——
1998-01-15$2.03$2.0313,000——
1998-01-14$2.13$2.1315,200——
1998-01-13$2.31$2.324,000——
1998-01-12$2.25$2.2578,200——
1998-01-09$2.25$2.2520,000——
1998-01-08$2.38$2.388,200——
1998-01-07$2.38$2.380——
1998-01-06$2.38$2.387,800——
1998-01-05$2.50$2.5016,600——
1998-01-02$2.47$2.4720,000——