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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.36$41.2617,400——
2020-12-30$15.53$41.7229,400——
2020-12-29$14.87$39.9425,200——
2020-12-28$15.07$40.4843,700——
2020-12-24$15.52$41.6910,200——
2020-12-23$16.11$43.2714,200——
2020-12-22$16.55$44.4624,400——
2020-12-21$17.12$45.9923,200——
2020-12-18$16.81$45.15175,500——
2020-12-17$17.04$45.7724,800——
2020-12-16$17.52$47.0654,900——
2020-12-15$16.89$45.3750,200——
2020-12-14$16.43$44.1339,100——
2020-12-11$16.14$43.3518,200——
2020-12-10$16.01$43.0122,300——
2020-12-09$15.92$42.7623,300——
2020-12-08$16.06$43.1472,100——
2020-12-07$16.03$43.0632,400——
2020-12-04$16.05$43.1115,100——
2020-12-03$15.86$42.6026,200——
2020-12-02$16.02$43.0335,600——
2020-12-01$15.71$42.2024,000——
2020-11-30$15.73$42.2521,700——
2020-11-27$15.63$41.989,600——
2020-11-25$15.85$42.5824,100——
2020-11-24$15.81$42.4755,900——
2020-11-23$15.66$42.0644,500——
2020-11-20$15.70$42.1732,600——
2020-11-19$14.79$39.7377,200——
2020-11-18$14.64$39.3399,700——
2020-11-17$14.94$39.8667,600——
2020-11-16$14.85$39.6268,600——
2020-11-13$15.57$41.5473,500——
2020-11-12$15.13$40.3719,200——
2020-11-11$15.22$40.6140,700——
2020-11-10$15.40$41.0920,500——
2020-11-09$16.06$42.8583,800——
2020-11-06$18.32$48.8846,200——
2020-11-05$17.34$46.2724,300——
2020-11-04$16.78$44.7718,900——
2020-11-03$17.06$45.5236,300——
2020-11-02$16.88$45.0425,300——
2020-10-30$16.63$44.3747,900——
2020-10-29$17.26$46.0512,100——
2020-10-28$17.40$46.4358,000——
2020-10-27$18.69$49.8734,400——
2020-10-26$18.41$49.1238,200——
2020-10-23$18.19$48.5341,400——
2020-10-22$18.85$50.29165,300——
2020-10-21$18.03$48.1124,600——
2020-10-20$17.95$47.8927,100——
2020-10-19$17.85$47.6389,100——
2020-10-16$17.72$47.2852,000——
2020-10-15$17.67$47.1555,000——
2020-10-14$18.27$48.7575,000——
2020-10-13$19.17$51.1553,700——
2020-10-12$18.77$50.0844,100——
2020-10-09$18.98$50.6453,500——
2020-10-08$18.70$49.8950,300——
2020-10-07$18.81$50.19283,900——
2020-10-06$17.62$47.0138,100——
2020-10-05$17.92$47.8160,200——
2020-10-02$17.18$45.8453,500——
2020-10-01$17.72$47.2890,200——
2020-09-30$16.77$44.74226,000——
2020-09-29$15.69$41.8641,400——
2020-09-28$15.06$40.1878,100——
2020-09-25$14.20$37.896,800——
2020-09-24$14.11$37.6525,100——
2020-09-23$14.09$37.599,700——
2020-09-22$14.60$38.9644,500——
2020-09-21$14.08$37.5723,700——
2020-09-18$14.51$38.7123,400——
2020-09-17$14.93$39.8432,600——
2020-09-16$14.53$38.7742,200——
2020-09-15$14.91$39.7813,000——
2020-09-14$15.15$40.4224,400——
2020-09-11$15.26$40.7224,300——
2020-09-10$15.11$40.3223,000——
2020-09-09$14.98$39.9722,600——
2020-09-08$14.51$38.7124,900——
2020-09-04$15.17$40.48102,300——
2020-09-03$15.13$40.3723,500——
2020-09-02$15.35$40.9672,300——
2020-09-01$16.44$43.8688,300——
2020-08-31$15.32$40.8858,200——
2020-08-28$14.58$38.9051,600——
2020-08-27$14.71$39.2515,200——
2020-08-26$14.68$39.1725,000——
2020-08-25$14.66$39.1223,400——
2020-08-24$14.51$38.7130,900——
2020-08-21$14.33$38.2362,500——
2020-08-20$14.43$38.5035,200——
2020-08-19$13.88$37.0334,700——
2020-08-18$14.29$37.9737,400——
2020-08-17$14.83$39.40123,500——
2020-08-14$15.39$40.8968,000——
2020-08-13$15.33$40.7335,800——
2020-08-12$15.26$40.5579,600——
2020-08-11$14.82$39.3865,500——
2020-08-10$15.31$40.68247,200——
2020-08-07$15.99$42.48308,200——
2020-08-06$14.82$39.38250,000——
2020-08-05$15.22$40.4492,100——
2020-08-04$15.04$39.96188,500——
2020-08-03$14.60$38.7982,000——
2020-07-31$13.34$35.4426,900——
2020-07-30$13.52$35.9248,300——
2020-07-29$13.44$35.71179,600——
2020-07-28$14.05$37.3348,900——
2020-07-27$14.08$37.4166,300——
2020-07-24$14.25$37.8630,200——
2020-07-23$14.47$38.4537,900——
2020-07-22$14.41$38.2931,400——
2020-07-21$14.34$38.1071,000——
2020-07-20$13.71$36.4340,500——
2020-07-17$13.72$36.45116,200——
2020-07-16$13.81$36.69357,500——
2020-07-15$12.46$33.11118,900——
2020-07-14$12.28$32.63254,200——
2020-07-13$10.36$27.53113,900——
2020-07-10$10.08$26.78177,200——
2020-07-09$9.00$23.9119,000——
2020-07-08$9.46$25.1321,600——
2020-07-07$9.56$25.4010,700——
2020-07-06$9.77$25.9635,300——
2020-07-02$9.40$24.9814,300——
2020-07-01$9.61$25.5321,100——
2020-06-30$9.67$25.69123,900——
2020-06-29$9.17$24.3685,600——
2020-06-26$8.91$23.6745,300——
2020-06-25$8.18$21.7320,500——
2020-06-24$8.09$21.4916,600——
2020-06-23$8.10$21.5213,400——
2020-06-22$7.95$21.129,100——
2020-06-19$8.06$21.4210,300——
2020-06-18$7.77$20.6424,600——
2020-06-17$7.83$20.805,800——
2020-06-16$7.81$20.7518,400——
2020-06-15$7.73$20.543,400——
2020-06-12$7.79$20.704,300——
2020-06-11$7.56$20.0912,300——
2020-06-10$7.84$20.837,600——
2020-06-09$7.92$21.0414,100——
2020-06-08$7.90$20.9915,400——
2020-06-05$7.48$19.8736,500——
2020-06-04$7.47$19.8539,200——
2020-06-03$7.60$20.1928,100——
2020-06-02$7.61$20.2232,100——
2020-06-01$7.95$21.1220,900——
2020-05-29$8.25$21.7663,300——
2020-05-28$7.94$20.94161,000——
2020-05-27$6.48$17.0962,200——
2020-05-26$6.30$16.6225,800——
2020-05-22$6.45$17.0111,300——
2020-05-21$6.32$16.6793,300——
2020-05-20$5.90$15.567,600——
2020-05-19$5.62$14.828,900——
2020-05-18$5.80$15.304,400——
2020-05-15$5.72$15.097,700——
2020-05-14$5.75$15.1727,600——
2020-05-13$5.80$15.3052,600——
2020-05-12$5.81$15.325,500——
2020-05-11$5.68$14.9833,700——
2020-05-08$5.60$14.7721,700——
2020-05-07$5.38$14.195,400——
2020-05-06$5.20$13.728,600——
2020-05-05$5.30$13.986,600——
2020-05-04$5.18$13.662,100——
2020-05-01$5.18$13.668,500——
2020-04-30$5.00$13.196,300——
2020-04-29$5.00$13.1910,400——
2020-04-28$4.96$13.0826,200——
2020-04-27$4.94$13.0310,100——
2020-04-24$4.85$12.7917,400——
2020-04-23$4.87$12.852,900——
2020-04-22$4.93$13.002,700——
2020-04-21$5.04$13.293,200——
2020-04-20$4.99$13.1612,200——
2020-04-17$5.10$13.455,200——
2020-04-16$4.69$12.378,000——
2020-04-15$5.02$13.249,500——
2020-04-14$4.72$12.452,600——
2020-04-13$4.77$12.588,700——
2020-04-09$4.60$12.134,200——
2020-04-08$4.48$11.829,400——
2020-04-07$4.80$12.663,800——
2020-04-06$4.50$11.875,800——
2020-04-03$4.40$11.6121,000——
2020-04-02$4.10$10.8131,100——
2020-04-01$4.10$10.8133,200——
2020-03-31$4.65$12.2610,200——
2020-03-30$4.46$11.7610,700——
2020-03-27$4.16$10.9774,400——
2020-03-26$3.82$10.088,800——
2020-03-25$3.58$9.4416,800——
2020-03-24$4.00$10.5549,700——
2020-03-23$3.56$9.3920,700——
2020-03-20$3.74$9.8630,200——
2020-03-19$3.98$10.5015,300——
2020-03-18$3.43$9.0524,400——
2020-03-17$3.89$10.2610,400——
2020-03-16$4.02$10.609,900——
2020-03-13$4.38$11.5512,800——
2020-03-12$3.84$10.1329,500——
2020-03-11$4.26$11.2411,700——
2020-03-10$4.41$11.639,300——
2020-03-09$4.47$11.7924,100——
2020-03-06$4.88$12.874,300——
2020-03-05$4.96$13.087,000——
2020-03-04$5.17$13.644,800——
2020-03-03$5.21$13.748,100——
2020-03-02$5.13$13.5310,300——
2020-02-28$5.16$13.6123,100——
2020-02-27$5.51$14.539,400——
2020-02-26$5.48$14.456,600——
2020-02-25$5.55$14.6414,100——
2020-02-24$5.77$15.2213,600——
2020-02-21$5.96$15.5914,200——
2020-02-20$5.98$15.644,300——
2020-02-19$6.00$15.6924,300——
2020-02-18$5.85$15.3023,100——
2020-02-14$5.70$14.9163,400——
2020-02-13$5.70$14.915,900——
2020-02-12$5.63$14.735,000——
2020-02-11$5.70$14.914,500——
2020-02-10$5.58$14.598,800——
2020-02-07$5.64$14.7510,700——
2020-02-06$5.57$14.575,900——
2020-02-05$5.53$14.4617,400——
2020-02-04$5.77$15.098,400——
2020-02-03$5.63$14.7318,400——
2020-01-31$5.70$14.915,100——
2020-01-30$5.81$15.202,500——
2020-01-29$5.75$15.045,900——
2020-01-28$5.94$15.5415,600——
2020-01-27$5.67$14.8320,000——
2020-01-24$5.49$14.3617,800——
2020-01-23$5.44$14.2353,300——
2020-01-22$5.59$14.6214,200——
2020-01-21$5.72$14.9666,900——
2020-01-17$5.79$15.149,900——
2020-01-16$5.70$14.9132,100——
2020-01-15$5.75$15.0412,300——
2020-01-14$5.89$15.4118,700——
2020-01-13$6.24$16.325,500——
2020-01-10$6.16$16.1112,300——
2020-01-09$6.20$16.221,200——
2020-01-08$6.16$16.118,200——
2020-01-07$6.22$16.271,400——
2020-01-06$6.10$15.957,900——
2020-01-03$6.09$15.933,800——
2020-01-02$6.13$16.034,400——