New Oriental Education & Technology Group Inc. (EDU) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
EDU Historical Performance
Short-Term Returns
EDU Stock Price Trajectory (2011–2026)
As of May 8, 2026, New Oriental Education & Technology Group Inc. (EDU) trades at $56.36, representing a +18.1% return over the past year. The stock has delivered a -61.5% total return over five years (-17.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $199.74 on February 16, 2021. From this peak, EDU has corrected -71.8%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers TAL (+23.9% 1Y), GOTU (-39.4% 1Y), and COE (+31.5% 1Y), EDU has underperformed the peer group average. Compare EDU vs TAL →
EDU Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 55.96 | 56.42 | 55.52 | 56.36 | 489K | +0.11% |
| 2026-05-06 | 55.52 | 56.56 | 54.99 | 56.30 | 652K | +4.71% |
| 2026-05-05 | 53.60 | 53.84 | 53.27 | 53.77 | 365K | +1.19% |
| 2026-05-04 | 53.55 | 53.55 | 52.79 | 53.14 | 489K | -1.26% |
| 2026-05-01 | 54.74 | 54.90 | 53.80 | 53.82 | 246K | -1.59% |
| 2026-04-30 | 53.44 | 54.76 | 53.38 | 54.69 | 429K | +2.57% |
| 2026-04-29 | 53.39 | 53.62 | 52.95 | 53.32 | 771K | 0.00% |
| 2026-04-28 | 52.50 | 53.69 | 52.07 | 53.32 | 1.16M | +1.95% |
| 2026-04-27 | 51.73 | 52.57 | 51.14 | 52.30 | 1.11M | +1.16% |
| 2026-04-24 | 52.09 | 52.31 | 51.63 | 51.70 | 646K | +0.47% |
| 2026-04-23 | 53.57 | 53.74 | 51.13 | 51.46 | 1.34M | -5.97% |
| 2026-04-22 | 56.19 | 57.01 | 53.73 | 54.73 | 1.13M | -2.89% |
| 2026-04-21 | 57.99 | 57.99 | 56.05 | 56.36 | 713K | -3.66% |
| 2026-04-20 | 58.73 | 58.73 | 57.55 | 58.50 | 654K | -1.23% |
| 2026-04-17 | 58.77 | 59.83 | 58.45 | 59.23 | 389K | +1.54% |
| 2026-04-16 | 56.88 | 58.66 | 56.31 | 58.33 | 937K | +5.16% |
| 2026-04-15 | 54.29 | 55.67 | 52.84 | 55.47 | 2.14M | -1.75% |
| 2026-04-14 | 57.01 | 57.08 | 56.26 | 56.46 | 1.11M | -0.44% |
| 2026-04-13 | 56.22 | 57.30 | 55.38 | 56.71 | 374K | -0.32% |
| 2026-04-10 | 57.38 | 57.99 | 56.62 | 56.89 | 1.06M | -0.54% |
| 2026-04-09 | 58.01 | 58.68 | 57.14 | 57.20 | 751K | -0.24% |
| 2026-04-08 | 57.81 | 58.59 | 57.17 | 57.34 | 526K | +2.08% |
| 2026-04-07 | 56.28 | 56.41 | 55.49 | 56.17 | 412K | -0.57% |
| 2026-04-06 | 56.72 | 56.72 | 56.09 | 56.49 | 315K | +0.12% |
| 2026-04-02 | 56.65 | 57.16 | 56.03 | 56.42 | 381K | -0.83% |
| 2026-04-01 | 57.26 | 57.74 | 56.89 | 56.89 | 637K | +0.46% |
| 2026-03-31 | 55.01 | 56.75 | 54.72 | 56.63 | 905K | +3.55% |
| 2026-03-30 | 54.33 | 55.26 | 54.07 | 54.69 | 400K | +0.39% |
| 2026-03-27 | 55.30 | 55.74 | 54.43 | 54.48 | 318K | -2.31% |
| 2026-03-26 | 55.49 | 56.21 | 55.21 | 55.77 | 399K | -1.27% |
See EDU's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EDU Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EDU vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonEDU — Frequently Asked Questions
Quick answers to the most common questions about buying EDU stock.
How has EDU stock performed recently?
EDU returned +18.1% over the past year, beating its 5-year annualized CAGR of -17.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EDU's all-time high price?
New Oriental Education & Technology Group Inc. reached $199.74 on 2021-02-16. The 52-week high is $64.97. Current 1-year return of +18.1% places the stock closer to historical peaks.
Where can I download EDU historical price data?
This page provides EDU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.