New Oriental Education & Technology Group Inc. (EDU) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -1.0%
- 3M
- -16.9%
- YTD
- -19.9%
- 1Y
- -14.9%
- 3Y
- +7.5%
- 5Y
- -10.6%
Loading 10-year price history...
EDU Historical Performance
EDU Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- +60.5%
- 2007 annual price return
- +129.0%
- 2008 annual price return
- -28.4%
- 2009 annual price return
- +34.3%
- 2010 annual price return
- +39.9%
- 2011 annual price return
- -8.8%
- 2012 annual price return
- -18.2%
- 2013 annual price return
- +57.5%
- 2014 annual price return
- -33.3%
- 2015 annual price return
- +53.6%
- 2016 annual price return
- +43.0%
- 2017 annual price return
- +116.9%
- 2018 annual price return
- -44.0%
- 2019 annual price return
- +119.2%
- 2020 annual price return
- +46.0%
- 2021 annual price return
- -87.9%
- 2022 annual price return
- +71.5%
- 2023 annual price return
- +111.5%
- 2024 annual price return
- -9.8%
- 2025 annual price return
- -10.6%
- 2026 annual price return
- -5.5%
EDU Stock Price Trajectory (2006–2026)
As of June 28, 2026, New Oriental Education & Technology Group Inc. (EDU) trades at $46.34, representing a -14.9% return over the past year. The stock has delivered a -45.3% total return over five years (-10.6% 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 -76.8%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers TAL (-12.1% 1Y), GOTU (-53.5% 1Y), and COE (-54.2% 1Y), EDU has underperformed the peer group average. Compare EDU vs TAL →
EDU Historical Price Data · from 2006
Rows 1–50 of 4,982| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 44.68 | 46.43 | 44.63 | 46.34 | 66K | +4.28% |
| 2026-06-25 | 44.45 | 45.15 | 44.25 | 44.44 | 439K | -1.18% |
| 2026-06-24 | 44.66 | 45.60 | 44.45 | 44.97 | 458K | -0.16% |
| 2026-06-23 | 44.79 | 45.63 | 44.79 | 45.04 | 489K | -0.49% |
| 2026-06-22 | 44.72 | 45.56 | 44.56 | 45.26 | 484K | +0.53% |
| 2026-06-18 | 45.18 | 45.35 | 44.86 | 45.02 | 235K | -1.60% |
| 2026-06-17 | 46.30 | 46.59 | 45.56 | 45.75 | 407K | -1.68% |
| 2026-06-16 | 45.89 | 46.67 | 45.17 | 46.53 | 609K | -1.13% |
| 2026-06-15 | 46.79 | 47.69 | 46.75 | 47.06 | 201K | +0.84% |
| 2026-06-12 | 47.13 | 47.34 | 46.24 | 46.67 | 439K | +3.25% |
| 2026-06-11 | 45.42 | 46.14 | 44.77 | 45.20 | 377K | -1.97% |
| 2026-06-10 | 45.63 | 46.84 | 45.41 | 46.11 | 412K | +2.33% |
| 2026-06-09 | 45.30 | 45.49 | 44.66 | 45.06 | 606K | -0.38% |
| 2026-06-08 | 45.95 | 46.49 | 45.19 | 45.23 | 445K | -1.11% |
| 2026-06-05 | 45.95 | 46.33 | 45.72 | 45.74 | 413K | -1.15% |
| 2026-06-04 | 46.85 | 47.23 | 46.27 | 46.27 | 400K | -0.64% |
| 2026-06-03 | 46.90 | 46.95 | 46.32 | 46.57 | 359K | -1.31% |
| 2026-06-02 | 48.36 | 48.63 | 47.18 | 47.19 | 449K | +0.23% |
| 2026-06-01 | 46.52 | 47.42 | 46.30 | 47.08 | 692K | +2.82% |
| 2026-05-29 | 46.46 | 46.73 | 45.72 | 45.79 | 553K | -1.02% |
| 2026-05-28 | 46.67 | 46.76 | 46.18 | 46.26 | 507K | -1.60% |
| 2026-05-27 | 46.81 | 47.44 | 46.55 | 47.01 | 515K | +0.47% |
| 2026-05-26 | 47.53 | 48.03 | 46.41 | 46.79 | 1.15M | +0.75% |
| 2026-05-22 | 46.30 | 47.24 | 45.90 | 46.44 | 1K | -2.35% |
| 2026-05-21 | 48.69 | 48.71 | 47.22 | 47.56 | 860K | -4.77% |
| 2026-05-20 | 50.71 | 50.94 | 49.81 | 49.94 | 755K | -1.05% |
| 2026-05-19 | 51.14 | 51.52 | 50.47 | 50.47 | 270K | -1.21% |
| 2026-05-18 | 51.10 | 51.51 | 50.90 | 51.09 | 270K | +0.37% |
| 2026-05-15 | 50.79 | 51.19 | 50.24 | 50.90 | 457K | -1.83% |
| 2026-05-14 | 52.39 | 52.45 | 51.38 | 51.85 | 524K | -1.09% |
| 2026-05-13 | 52.10 | 53.58 | 51.96 | 52.42 | 873K | +0.29% |
| 2026-05-12 | 52.12 | 52.80 | 51.71 | 52.27 | 661K | +0.27% |
| 2026-05-11 | 53.40 | 53.67 | 51.95 | 52.13 | 774K | -2.76% |
| 2026-05-08 | 56.16 | 56.16 | 53.27 | 53.61 | 920K | -4.88% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EDU — Frequently Asked Questions
Quick answers to the most common questions about buying EDU stock.
How has EDU stock performed recently?
EDU declined -14.9% over the past year, below its 5-year annualized CAGR of -10.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -14.9% places the stock further from 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 2006-2026, downloadable in CSV format.