New Oriental Education & Technology Group Inc. ( EDU) - Price History
Monthly price history for EDU (New Oriental Education & Technology Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $46.57 | $46.57 |
| May 2026 | $45.79 | $45.79 |
| April 2026 | $54.06 | $54.69 |
| March 2026 | $55.98 | $56.63 |
| February 2026 | $54.02 | $54.65 |
| January 2026 | $59.68 | $60.38 |
| December 2025 | $54.39 | $55.03 |
| November 2025 | $50.55 | $51.14 |
| October 2025 | $58.21 | $59.57 |
| September 2025 | $51.86 | $53.07 |
| August 2025 | $46.88 | $47.98 |
| July 2025 | $43.10 | $44.11 |
| June 2025 | $52.72 | $53.95 |
| May 2025 | $46.28 | $47.36 |
| April 2025 | $47.73 | $48.85 |
| March 2025 | $46.72 | $47.81 |
| February 2025 | $46.98 | $48.08 |
| January 2025 | $47.65 | $48.76 |
| December 2024 | $62.71 | $64.18 |
| November 2024 | $56.99 | $58.32 |
| October 2024 | $61.17 | $62.60 |
| September 2024 | $74.11 | $75.84 |
| August 2024 | $59.50 | $61.48 |
| July 2024 | $60.80 | $62.82 |
| June 2024 | $75.23 | $77.73 |
| May 2024 | $77.36 | $79.93 |
| April 2024 | $74.62 | $77.10 |
| March 2024 | $84.03 | $86.82 |
| February 2024 | $90.52 | $93.53 |
| January 2024 | $74.19 | $76.66 |
| December 2023 | $70.92 | $73.28 |
| November 2023 | $78.76 | $81.38 |
| October 2023 | $63.38 | $65.49 |
| September 2023 | $56.67 | $58.55 |
| August 2023 | $52.50 | $54.24 |
| July 2023 | $54.32 | $56.13 |
| June 2023 | $38.22 | $39.49 |
| May 2023 | $36.46 | $37.67 |
| April 2023 | $44.12 | $45.59 |
| March 2023 | $37.37 | $38.61 |
| February 2023 | $37.47 | $38.72 |
| January 2023 | $41.27 | $42.64 |
| December 2022 | $33.70 | $34.82 |
| November 2022 | $27.82 | $28.74 |
| October 2022 | $22.98 | $23.74 |
| September 2022 | $23.20 | $23.97 |
| August 2022 | $27.49 | $28.40 |
| July 2022 | $26.53 | $27.41 |
| June 2022 | $19.70 | $20.36 |
| May 2022 | $12.64 | $13.06 |
| April 2022 | $12.15 | $12.55 |
| March 2022 | $11.13 | $1.15 |
| February 2022 | $14.61 | $1.51 |
| January 2022 | $13.84 | $1.43 |
| December 2021 | $20.32 | $2.10 |
| November 2021 | $21.39 | $2.21 |
| October 2021 | $19.84 | $2.05 |
| September 2021 | $19.84 | $2.05 |
| August 2021 | $21.87 | $2.26 |
| July 2021 | $21 | $2.17 |
| June 2021 | $79.27 | $8.19 |
| May 2021 | $99.01 | $10.23 |
| April 2021 | $147.69 | $15.26 |
| March 2021 | $135.50 | $14 |
| February 2021 | $171.91 | $177.62 |
| January 2021 | $162.11 | $167.50 |
| December 2020 | $179.83 | $185.81 |
| November 2020 | $159.55 | $164.85 |
| October 2020 | $155.22 | $160.38 |
| September 2020 | $144.69 | $149.50 |
| August 2020 | $141.91 | $146.63 |
| July 2020 | $135.69 | $140.20 |
| June 2020 | $126.04 | $130.23 |
| May 2020 | $116.10 | $119.96 |
| April 2020 | $123.55 | $127.66 |
| March 2020 | $104.76 | $108.24 |
| February 2020 | $123.78 | $127.89 |
| January 2020 | $117.64 | $121.55 |
| December 2019 | $117.35 | $121.25 |
| November 2019 | $117.18 | $121.08 |
| October 2019 | $118.13 | $122.06 |
| September 2019 | $107.20 | $110.76 |
| August 2019 | $109.75 | $113.40 |
| July 2019 | $100.96 | $104.31 |
| June 2019 | $93.47 | $96.58 |
| May 2019 | $82.90 | $85.65 |
| April 2019 | $92.39 | $95.46 |
| March 2019 | $87.19 | $90.09 |
| February 2019 | $79.42 | $82.06 |
| January 2019 | $74.56 | $77.04 |
| December 2018 | $53.05 | $54.81 |
| November 2018 | $55.32 | $57.16 |
| October 2018 | $56.63 | $58.51 |
| September 2018 | $71.63 | $74.01 |
| August 2018 | $76.07 | $78.60 |
| July 2018 | $83.27 | $86.04 |
| June 2018 | $91.62 | $94.66 |
| May 2018 | $96.27 | $99.47 |
| April 2018 | $86.95 | $89.84 |
| March 2018 | $84.83 | $87.65 |
| February 2018 | $88.45 | $91.39 |
| January 2018 | $89.13 | $92.09 |
| December 2017 | $90.98 | $94 |
| November 2017 | $82.13 | $84.86 |
| October 2017 | $80.56 | $83.24 |
| September 2017 | $85.42 | $88.26 |
| August 2017 | $78.70 | $81.75 |
| July 2017 | $76.69 | $79.66 |
| June 2017 | $67.86 | $70.49 |
| May 2017 | $69 | $71.67 |
| April 2017 | $62.14 | $64.54 |
| March 2017 | $58.13 | $60.38 |
| February 2017 | $46.61 | $48.41 |
| January 2017 | $45.78 | $47.55 |
| December 2016 | $40.53 | $42.10 |
| November 2016 | $48.30 | $50.17 |
| October 2016 | $48.26 | $50.13 |
| September 2016 | $44.63 | $46.36 |
| August 2016 | $38.01 | $39.48 |
| July 2016 | $42.42 | $44.06 |
| June 2016 | $40.32 | $41.88 |
| May 2016 | $40.68 | $42.25 |
| April 2016 | $37.70 | $39.16 |
| March 2016 | $33.30 | $34.59 |
| February 2016 | $29.97 | $31.13 |
| January 2016 | $30.24 | $31.41 |
| December 2015 | $30.20 | $31.37 |
| November 2015 | $27.94 | $29.02 |
| October 2015 | $26.48 | $27.51 |
| September 2015 | $19.46 | $20.21 |
| August 2015 | $19.33 | $20.49 |
| July 2015 | $21.13 | $22.40 |
| June 2015 | $23.13 | $24.52 |
| May 2015 | $22.48 | $23.83 |
| April 2015 | $24.14 | $25.59 |
| March 2015 | $20.92 | $22.17 |
| February 2015 | $18.08 | $19.16 |
| January 2015 | $17.26 | $18.29 |
| December 2014 | $19.26 | $20.41 |
| November 2014 | $20.87 | $22.12 |
| October 2014 | $20.38 | $21.60 |
| September 2014 | $21.89 | $23.20 |
| August 2014 | $21.52 | $22.81 |
| July 2014 | $18.44 | $19.55 |
| June 2014 | $25.07 | $26.57 |
| May 2014 | $24.36 | $25.82 |
| April 2014 | $22.83 | $24.20 |
| March 2014 | $27.69 | $29.35 |
| February 2014 | $26.26 | $27.84 |
| January 2014 | $27.68 | $29.34 |
| December 2013 | $29.72 | $31.50 |
| November 2013 | $28.01 | $29.69 |
| October 2013 | $24.73 | $26.21 |
| September 2013 | $23.49 | $24.90 |
| August 2013 | $19.70 | $21.23 |
| July 2013 | $20.59 | $22.19 |
| June 2013 | $20.56 | $22.15 |
| May 2013 | $20.72 | $22.33 |
| April 2013 | $17.75 | $19.13 |
| March 2013 | $16.70 | $18 |
| February 2013 | $14.10 | $15.20 |
| January 2013 | $15.84 | $17.07 |
| December 2012 | $18.03 | $19.43 |
| November 2012 | $18.71 | $20.16 |
| October 2012 | $15.65 | $16.86 |
| September 2012 | $15.47 | $16.67 |
| August 2012 | $12.90 | $13.90 |
| July 2012 | $10.38 | $11.42 |
| June 2012 | $22.27 | $24.50 |
| May 2012 | $24.09 | $26.51 |
| April 2012 | $24.29 | $26.73 |
| March 2012 | $24.96 | $27.46 |
| February 2012 | $24.09 | $26.51 |
| January 2012 | $21.65 | $23.82 |
| December 2011 | $21.86 | $24.05 |
| November 2011 | $22.94 | $25.24 |
| October 2011 | $26.94 | $29.64 |
| September 2011 | $20.88 | $22.97 |
| August 2011 | $27.72 | $30.50 |
| July 2011 | $29.02 | $127.73 |
| June 2011 | $25.38 | $111.72 |
| May 2011 | $26.32 | $115.82 |
| April 2011 | $28.36 | $124.79 |
| March 2011 | $22.74 | $100.07 |
| February 2011 | $21.95 | $96.61 |
| January 2011 | $22.42 | $98.66 |
| December 2010 | $23.91 | $105.23 |
| November 2010 | $24.04 | $105.80 |
| October 2010 | $24.40 | $107.37 |
| September 2010 | $22.17 | $97.58 |
| August 2010 | $22.40 | $98.59 |
| July 2010 | $22.22 | $97.80 |
| June 2010 | $21.18 | $93.19 |
| May 2010 | $20.83 | $91.67 |
| April 2010 | $21.26 | $93.57 |
| March 2010 | $19.43 | $85.51 |
| February 2010 | $17.77 | $78.19 |
| January 2010 | $15.45 | $68 |
| December 2009 | $17.18 | $75.61 |
| November 2009 | $16.20 | $71.31 |
| October 2009 | $15.87 | $69.84 |
| September 2009 | $18.28 | $80.45 |
| August 2009 | $16.05 | $70.65 |
| July 2009 | $16.70 | $73.50 |
| June 2009 | $15.31 | $67.36 |
| May 2009 | $12.49 | $54.96 |
| April 2009 | $12.04 | $52.98 |
| March 2009 | $11.42 | $50.25 |
| February 2009 | $10.17 | $44.77 |
| January 2009 | $10.87 | $47.84 |
| December 2008 | $12.48 | $54.91 |
| November 2008 | $11.73 | $51.61 |
| October 2008 | $14.53 | $63.95 |
| September 2008 | $14.60 | $64.24 |
| August 2008 | $16.84 | $74.10 |
| July 2008 | $15.90 | $70 |
| June 2008 | $13.27 | $58.42 |
| May 2008 | $14.94 | $65.75 |
| April 2008 | $17.06 | $75.06 |
| March 2008 | $14.74 | $64.86 |
| February 2008 | $14.17 | $62.35 |
| January 2008 | $12.88 | $56.70 |
| December 2007 | $18.31 | $80.59 |
| November 2007 | $18.19 | $80.07 |
| October 2007 | $20.34 | $89.52 |
| September 2007 | $15.12 | $66.56 |
| August 2007 | $12.03 | $52.95 |
| July 2007 | $11.76 | $51.77 |
| June 2007 | $12.21 | $53.72 |
| May 2007 | $10.67 | $46.96 |
| April 2007 | $9.94 | $43.75 |
| March 2007 | $9.21 | $40.53 |
| February 2007 | $9.57 | $42.12 |
| January 2007 | $8.12 | $35.73 |
| December 2006 | $7.62 | $33.54 |
| November 2006 | $7.25 | $31.91 |
| October 2006 | $5.48 | $24.10 |
| September 2006 | $5.50 | $24.20 |
EDU
Price: $46.57
52 week price:
Dividend Yield: 2.54%
Payout Ratio: 33.33%
Payout Ratio Range:
Earnings Per Share: 2.70 USD
P/E Ratio: 19.37
Exchange: NYQ
Sector: Consumer Defensive
Industry: Education & Training Services
Country: China
Volume: 1.3 million
Ebitda: -13.1 millionMarket Capitalization: 7.5 billion
Years Paying Dividends: 2