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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.16$3.2756,500——
2023-12-28$1.10$3.1023,900——
2023-12-27$1.00$2.8236,600——
2023-12-26$0.94$2.6522,600——
2023-12-22$0.95$2.6823,200——
2023-12-21$0.98$2.7612,100——
2023-12-20$0.94$2.6525,600——
2023-12-19$0.92$2.592,600——
2023-12-18$0.87$2.4517,900——
2023-12-15$0.86$2.4220,500——
2023-12-14$0.89$2.515,700——
2023-12-13$0.89$2.5113,900——
2023-12-12$0.85$2.3938,100——
2023-12-11$0.87$2.4517,100——
2023-12-08$0.87$2.4513,400——
2023-12-07$0.87$2.4518,200——
2023-12-06$0.84$2.3722,300——
2023-12-05$0.85$2.398,100——
2023-12-04$0.89$2.517,700——
2023-12-01$0.89$2.5124,800——
2023-11-30$0.85$2.393,000——
2023-11-29$0.86$2.4232,700——
2023-11-28$0.88$2.483,000——
2023-11-27$0.87$2.4523,300——
2023-11-24$0.89$2.5181,000——
2023-11-22$0.84$2.3722,900——
2023-11-21$0.85$2.3938,300——
2023-11-20$0.85$2.3928,800——
2023-11-17$0.81$2.2875,100——
2023-11-16$0.92$2.59139,300——
2023-11-15$0.86$2.4251,900——
2023-11-14$0.98$2.7610,400——
2023-11-13$0.99$2.7911,400——
2023-11-10$1.01$2.84214,000——
2023-11-09$0.94$2.655,700——
2023-11-08$0.94$2.6519,100——
2023-11-07$0.95$2.687,800——
2023-11-06$0.94$2.6524,500——
2023-11-03$0.96$2.705,200——
2023-11-02$0.95$2.6821,200——
2023-11-01$0.94$2.657,700——
2023-10-31$0.94$2.651,500——
2023-10-30$0.93$2.622,900——
2023-10-27$0.94$2.6521,400——
2023-10-26$0.97$2.7329,900——
2023-10-25$0.98$2.7620,300——
2023-10-24$0.98$2.7628,100——
2023-10-23$1.03$2.9026,900——
2023-10-20$1.06$2.9929,100——
2023-10-19$1.15$3.243,300——
2023-10-18$1.18$3.3223,200——
2023-10-17$1.05$2.9637,300——
2023-10-16$1.11$3.1311,600——
2023-10-13$1.16$3.27193,700——
2023-10-12$1.03$2.9011,800——
2023-10-11$1.06$2.998,600——
2023-10-10$1.07$3.013,000——
2023-10-09$1.08$3.049,300——
2023-10-06$1.10$3.105,000——
2023-10-05$1.06$2.9912,700——
2023-10-04$1.11$3.1316,600——
2023-10-03$1.09$3.0713,400——
2023-10-02$1.19$3.3512,200——
2023-09-29$1.06$2.993,600——
2023-09-28$1.08$3.047,200——
2023-09-27$1.08$3.042,200——
2023-09-26$1.13$3.1835,700——
2023-09-25$1.02$2.8740,800——
2023-09-22$1.05$2.965,300——
2023-09-21$1.09$3.0734,400——
2023-09-20$1.16$3.2714,300——
2023-09-19$1.25$3.5222,600——
2023-09-18$1.36$3.838,200——
2023-09-15$1.43$4.032,800——
2023-09-14$1.46$4.115,400——
2023-09-13$1.35$3.8015,800——
2023-09-12$1.40$3.945,900——
2023-09-11$1.40$3.947,100——
2023-09-08$1.44$4.063,100——
2023-09-07$1.44$4.066,300——
2023-09-06$1.46$4.117,700——
2023-09-05$1.55$4.371,300——
2023-09-01$1.50$4.223,900——
2023-08-31$1.52$4.2812,800——
2023-08-30$1.49$4.201,300——
2023-08-29$1.45$4.084,100——
2023-08-28$1.41$3.9715,800——
2023-08-25$1.35$3.8052,400——
2023-08-24$1.43$4.0322,200——
2023-08-23$1.50$4.226,500——
2023-08-22$1.46$4.119,800——
2023-08-21$1.49$4.2020,100——
2023-08-18$1.55$4.3720,100——
2023-08-17$1.48$4.1718,700——
2023-08-16$1.48$4.1711,600——
2023-08-15$1.52$4.2813,700——
2023-08-14$1.59$4.4815,700——
2023-08-11$1.60$4.5111,600——
2023-08-10$1.55$4.377,100——
2023-08-09$1.47$4.1426,500——
2023-08-08$1.60$4.513,400——
2023-08-07$1.54$4.3414,600——
2023-08-04$1.70$4.799,500——
2023-08-03$1.67$4.709,200——
2023-08-02$1.61$4.5326,400——
2023-08-01$1.54$4.3491,000——
2023-07-31$1.78$5.0199,800——
2023-07-28$1.96$5.5249,300——
2023-07-27$2.00$5.63136,000——
2023-07-26$1.86$5.2434,800——
2023-07-25$1.83$5.1531,200——
2023-07-24$1.75$4.93209,400——
2023-07-21$1.55$4.37175,700——
2023-07-20$1.32$3.7222,400——
2023-07-19$1.31$3.6912,400——
2023-07-18$1.36$3.8313,400——
2023-07-17$1.25$3.5225,200——
2023-07-14$1.21$3.4114,300——
2023-07-13$1.31$3.6934,200——
2023-07-12$1.19$3.3526,400——
2023-07-11$1.20$3.385,700——
2023-07-10$1.21$3.413,600——
2023-07-07$1.20$3.384,400——
2023-07-06$1.20$3.3812,200——
2023-07-05$1.18$3.324,100——
2023-07-03$1.18$3.323,500——
2023-06-30$1.19$3.3514,500——
2023-06-29$1.25$3.5223,000——
2023-06-28$1.17$3.308,900——
2023-06-27$1.18$3.329,700——
2023-06-26$1.17$3.3010,000——
2023-06-23$1.18$3.3211,900——
2023-06-22$1.18$3.3216,100——
2023-06-21$1.23$3.4623,100——
2023-06-20$1.22$3.4418,300——
2023-06-16$1.19$3.353,800——
2023-06-15$1.19$3.3515,300——
2023-06-14$1.17$3.3012,000——
2023-06-13$1.19$3.3513,800——
2023-06-12$1.21$3.4111,700——
2023-06-09$1.19$3.354,300——
2023-06-08$1.19$3.3516,000——
2023-06-07$1.17$3.3014,500——
2023-06-06$1.13$3.1816,400——
2023-06-05$1.24$3.4915,400——
2023-06-02$1.26$3.5512,100——
2023-06-01$1.25$3.529,800——
2023-05-31$1.22$3.4443,600——
2023-05-30$1.09$3.0728,700——
2023-05-26$1.05$2.9616,900——
2023-05-25$1.08$3.0438,100——
2023-05-24$1.20$3.3814,100——
2023-05-23$1.25$3.5221,500——
2023-05-22$1.30$3.6622,400——
2023-05-19$1.32$3.7213,900——
2023-05-18$1.35$3.8015,000——
2023-05-17$1.44$4.0613,400——
2023-05-16$1.46$4.119,600——
2023-05-15$1.55$4.378,000——
2023-05-12$1.56$4.3938,700——
2023-05-11$1.73$4.8717,800——
2023-05-10$1.77$4.9916,800——
2023-05-09$1.85$5.2114,800——
2023-05-08$1.84$5.188,500——
2023-05-05$1.92$5.4115,800——
2023-05-04$1.81$5.1019,200——
2023-05-03$1.96$5.527,900——
2023-05-02$1.98$5.5813,700——
2023-05-01$2.03$5.724,900——
2023-04-28$2.11$5.9414,800——
2023-04-27$2.29$6.456,200——
2023-04-26$2.12$5.9713,900——
2023-04-25$2.16$6.087,700——
2023-04-24$2.23$6.2844,900——
2023-04-21$2.17$6.119,900——
2023-04-20$2.25$6.3419,200——
2023-04-19$2.23$6.289,300——
2023-04-18$2.30$6.4843,200——
2023-04-17$2.36$6.6552,600——
2023-04-14$2.10$5.9155,800——
2023-04-13$2.72$7.668,900——
2023-04-12$2.57$7.2416,200——
2023-04-11$2.71$7.637,200——
2023-04-10$2.86$8.0616,600——
2023-04-06$2.95$8.314,100——
2023-04-05$2.84$8.002,400——
2023-04-04$2.87$8.081,100——
2023-04-03$2.96$8.347,500——
2023-03-31$2.94$8.285,500——
2023-03-30$2.97$8.374,900——
2023-03-29$2.92$8.222,200——
2023-03-28$2.91$8.202,300——
2023-03-27$2.93$8.252,200——
2023-03-24$2.93$8.252,400——
2023-03-23$2.89$8.149,300——
2023-03-22$3.10$8.73700——
2023-03-21$3.16$8.903,900——
2023-03-20$3.11$8.768,200——
2023-03-17$3.18$8.964,300——
2023-03-16$3.15$8.875,400——
2023-03-15$2.85$8.034,000——
2023-03-14$3.02$8.5115,900——
2023-03-13$2.98$8.396,300——
2023-03-10$3.14$8.846,200——
2023-03-09$3.35$9.445,200——
2023-03-08$3.40$9.5810,700——
2023-03-07$3.56$10.032,000——
2023-03-06$3.58$10.086,200——
2023-03-03$3.66$10.3110,000——
2023-03-02$3.69$10.395,300——
2023-03-01$3.67$10.345,600——
2023-02-28$3.68$10.364,800——
2023-02-27$3.70$10.424,000——
2023-02-24$3.63$10.222,100——
2023-02-23$3.63$10.227,800——
2023-02-22$3.60$10.147,500——
2023-02-21$3.60$10.1426,900——
2023-02-17$3.73$10.516,800——
2023-02-16$3.70$10.4228,300——
2023-02-15$3.75$10.564,600——
2023-02-14$3.89$10.966,900——
2023-02-13$3.73$10.515,300——
2023-02-10$3.72$10.486,900——
2023-02-09$3.79$10.677,100——
2023-02-08$3.83$10.798,100——
2023-02-07$4.00$11.2732,600——
2023-02-06$3.39$9.5520,900——
2023-02-03$3.41$9.602,300——
2023-02-02$3.36$9.468,800——
2023-02-01$3.34$9.419,100——
2023-01-31$3.32$9.357,200——
2023-01-30$3.39$9.5517,800——
2023-01-27$3.38$9.528,200——
2023-01-26$3.44$9.694,400——
2023-01-25$3.43$9.663,100——
2023-01-24$3.38$9.527,800——
2023-01-23$3.35$9.4415,600——
2023-01-20$3.38$9.5252,100——
2023-01-19$3.45$9.7213,300——
2023-01-18$3.62$10.206,700——
2023-01-17$3.73$10.517,000——
2023-01-13$3.89$10.9625,400——
2023-01-12$3.79$10.6712,100——
2023-01-11$3.70$10.4214,800——
2023-01-10$3.37$9.4917,300——
2023-01-09$3.33$9.3811,300——
2023-01-06$3.34$9.4123,300——
2023-01-05$3.70$10.4228,800——
2023-01-04$3.48$9.8017,600——
2023-01-03$3.25$9.153,700——