Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EDU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 82.31 | -0.95 | -1.14% | 80.01 | 82.78 | 79.90 | 1,901,871 |
| Apr 26 2024 | 83.26 | 3.62 | 4.55% | 84.12 | 84.46 | 81.58 | 3,469,599 |
| Apr 25 2024 | 79.64 | 2.56 | 3.32% | 78.685 | 80.705 | 77.52 | 4,758,341 |
| Apr 24 2024 | 77.08 | -12.51 | -13.96% | 84.54 | 85.00 | 72.465 | 11,198,160 |
| Apr 23 2024 | 89.59 | 1.69 | 1.92% | 89.35 | 91.04 | 88.82 | 1,695,329 |
| Apr 22 2024 | 87.90 | 2.91 | 3.42% | 86.34 | 88.81 | 85.75 | 1,258,453 |
| Apr 19 2024 | 84.99 | -1.90 | -2.19% | 86.21 | 86.39 | 84.56 | 701,561 |
| Apr 18 2024 | 86.89 | 2.34 | 2.77% | 85.75 | 87.74 | 85.06 | 1,048,206 |
| Apr 17 2024 | 84.55 | -0.95 | -1.11% | 86.21 | 86.29 | 84.51 | 992,968 |
| Apr 16 2024 | 85.50 | -0.04 | -0.05% | 84.90 | 85.994 | 84.3701 | 2,335,841 |
| Apr 15 2024 | 85.54 | -1.02 | -1.18% | 85.42 | 88.29 | 84.80 | 1,907,605 |
| Apr 12 2024 | 86.56 | -2.60 | -2.92% | 88.83 | 89.50 | 86.27 | 925,952 |
| Apr 11 2024 | 89.16 | 2.54 | 2.93% | 87.45 | 90.1854 | 87.45 | 1,185,401 |
| Apr 10 2024 | 86.62 | 1.82 | 2.15% | 86.31 | 87.70 | 85.3101 | 2,342,624 |
| Apr 09 2024 | 84.80 | -0.60 | -0.70% | 84.51 | 84.97 | 83.7797 | 1,530,188 |
| Apr 08 2024 | 85.40 | 0.06 | 0.07% | 85.20 | 85.90 | 84.27 | 1,217,521 |
| Apr 05 2024 | 85.34 | 0.02 | 0.02% | 85.28 | 86.495 | 85.11 | 1,373,058 |
| Apr 04 2024 | 85.32 | -2.12 | -2.42% | 87.20 | 88.15 | 85.18 | 933,426 |
| Apr 03 2024 | 87.44 | 1.26 | 1.46% | 86.74 | 88.20 | 85.95 | 626,597 |
| Apr 02 2024 | 86.18 | -1.33 | -1.52% | 85.975 | 87.43 | 84.5176 | 1,385,038 |
| Apr 01 2024 | 87.51 | 0.69 | 0.79% | 88.60 | 88.88 | 87.21 | 1,069,521 |
| Mar 28 2024 | 86.82 | 0.83 | 0.97% | 86.71 | 88.3981 | 86.3901 | 1,181,107 |
| Mar 27 2024 | 85.99 | -2.69 | -3.03% | 87.00 | 88.19 | 84.80 | 1,868,777 |
| Mar 26 2024 | 88.68 | -2.12 | -2.33% | 90.05 | 90.28 | 88.52 | 1,985,787 |
| Mar 25 2024 | 90.80 | -1.92 | -2.07% | 92.28 | 92.50 | 89.655 | 1,412,897 |
| Mar 22 2024 | 92.72 | -1.69 | -1.79% | 93.20 | 94.59 | 92.205 | 973,630 |
| Mar 21 2024 | 94.41 | 0.26 | 0.28% | 93.81 | 95.88 | 93.81 | 987,445 |
| Mar 20 2024 | 94.15 | 1.63 | 1.76% | 92.94 | 95.23 | 92.50 | 886,343 |
| Mar 19 2024 | 92.52 | 0.90 | 0.98% | 90.98 | 92.57 | 90.42 | 888,854 |
| Mar 18 2024 | 91.62 | -0.24 | -0.26% | 91.67 | 91.94 | 89.80 | 691,957 |
| Mar 15 2024 | 91.86 | -1.58 | -1.69% | 94.20 | 94.20 | 91.84 | 488,387 |
| Mar 14 2024 | 93.44 | -1.38 | -1.46% | 92.64 | 93.835 | 91.90 | 819,865 |
| Mar 13 2024 | 94.82 | 5.38 | 6.02% | 90.87 | 95.45 | 90.87 | 2,072,424 |
| Mar 12 2024 | 89.44 | 0.43 | 0.48% | 88.00 | 89.79 | 87.46 | 1,839,319 |
| Mar 11 2024 | 89.01 | -1.16 | -1.29% | 90.31 | 90.4876 | 87.925 | 1,623,084 |
| Mar 08 2024 | 90.17 | -0.30 | -0.33% | 90.00 | 91.87 | 87.09 | 2,686,941 |
| Mar 07 2024 | 90.47 | -4.66 | -4.90% | 93.11 | 93.9105 | 89.76 | 2,243,449 |
| Mar 06 2024 | 95.13 | 0.36 | 0.38% | 96.32 | 97.305 | 92.48 | 1,834,920 |
| Mar 05 2024 | 94.77 | -1.54 | -1.60% | 94.74 | 95.10 | 93.7645 | 1,008,422 |
| Mar 04 2024 | 96.31 | 0.27 | 0.28% | 98.00 | 98.20 | 95.425 | 1,363,048 |
| Mar 01 2024 | 96.04 | 2.51 | 2.68% | 94.91 | 97.29 | 94.67 | 1,167,811 |
| Feb 29 2024 | 93.53 | 1.73 | 1.88% | 94.94 | 95.84 | 92.86 | 1,062,367 |
| Feb 28 2024 | 91.80 | -0.79 | -0.85% | 91.05 | 92.00 | 90.645 | 821,458 |
| Feb 27 2024 | 92.59 | 0.55 | 0.60% | 93.04 | 94.13 | 90.55 | 1,349,578 |
| Feb 26 2024 | 92.04 | 0.43 | 0.47% | 91.43 | 95.00 | 91.29 | 1,705,788 |
| Feb 23 2024 | 91.61 | 1.66 | 1.85% | 91.00 | 91.86 | 90.3601 | 1,632,926 |
| Feb 22 2024 | 89.95 | 1.74 | 1.97% | 90.55 | 90.80 | 87.87 | 3,599,355 |
| Feb 21 2024 | 88.21 | -2.34 | -2.58% | 90.00 | 90.81 | 88.01 | 1,594,617 |
| Feb 20 2024 | 90.55 | 0.63 | 0.70% | 91.50 | 91.535 | 88.85 | 1,265,817 |
| Feb 16 2024 | 89.92 | -1.08 | -1.19% | 92.39 | 93.29 | 89.58 | 1,158,614 |
| Feb 15 2024 | 91.00 | -0.22 | -0.24% | 90.00 | 92.18 | 89.52 | 816,482 |
| Feb 14 2024 | 91.22 | 3.16 | 3.59% | 89.40 | 91.26 | 89.30 | 980,590 |
| Feb 13 2024 | 88.06 | -2.81 | -3.09% | 89.72 | 90.50 | 87.95 | 919,281 |
| Feb 12 2024 | 90.87 | 2.88 | 3.27% | 88.03 | 90.88 | 87.94 | 1,230,904 |
| Feb 09 2024 | 87.99 | 1.27 | 1.46% | 86.60 | 88.20 | 85.76 | 1,434,747 |
| Feb 08 2024 | 86.72 | 5.35 | 6.57% | 88.05 | 88.43 | 84.88 | 4,310,730 |
| Feb 07 2024 | 81.37 | 0.60 | 0.74% | 78.76 | 81.50 | 77.74 | 2,955,689 |
| Feb 06 2024 | 80.77 | 1.47 | 1.85% | 81.00 | 83.11 | 79.64 | 2,312,917 |
| Feb 05 2024 | 79.30 | -2.10 | -2.58% | 81.88 | 82.00 | 77.46 | 2,522,021 |
| Feb 02 2024 | 81.40 | 3.16 | 4.04% | 79.16 | 81.81 | 78.999 | 2,899,784 |
| Feb 01 2024 | 78.24 | 1.58 | 2.06% | 79.46 | 81.00 | 78.24 | 1,402,957 |
| Jan 31 2024 | 76.66 | 0.09 | 0.12% | 74.75 | 77.18 | 74.50 | 1,150,893 |
