New Oriental Education & Techno - Price History
Monthly price history for EDU (New Oriental Education & Techno)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $84.75 | $84.75 |
| April 2024 | $77.10 | $77.10 |
| March 2024 | $86.82 | $86.82 |
| February 2024 | $93.53 | $93.53 |
| January 2024 | $76.66 | $76.66 |
| December 2023 | $73.28 | $73.28 |
| November 2023 | $81.38 | $81.38 |
| October 2023 | $65.49 | $65.49 |
| September 2023 | $58.55 | $58.55 |
| August 2023 | $54.24 | $54.24 |
| July 2023 | $56.13 | $56.13 |
| June 2023 | $39.49 | $39.49 |
| May 2023 | $37.67 | $37.67 |
| April 2023 | $45.59 | $45.59 |
| March 2023 | $38.61 | $38.61 |
| February 2023 | $38.72 | $38.72 |
| January 2023 | $42.64 | $42.64 |
| December 2022 | $34.82 | $34.82 |
| November 2022 | $28.74 | $28.74 |
| October 2022 | $23.74 | $23.74 |
| September 2022 | $23.97 | $23.97 |
| August 2022 | $28.40 | $28.40 |
| July 2022 | $27.41 | $27.41 |
| June 2022 | $20.36 | $20.36 |
| May 2022 | $13.06 | $13.06 |
| April 2022 | $12.55 | $12.55 |
| March 2022 | $11.50 | $1.15 |
| February 2022 | $15.10 | $1.51 |
| January 2022 | $14.30 | $1.43 |
| December 2021 | $21 | $2.10 |
| November 2021 | $22.10 | $2.21 |
| October 2021 | $20.50 | $2.05 |
| September 2021 | $20.50 | $2.05 |
| August 2021 | $22.60 | $2.26 |
| July 2021 | $21.70 | $2.17 |
| June 2021 | $81.90 | $8.19 |
| May 2021 | $102.30 | $10.23 |
| April 2021 | $152.60 | $15.26 |
| March 2021 | $140 | $14 |
| February 2021 | $177.62 | $177.62 |
| January 2021 | $167.50 | $167.50 |
| December 2020 | $185.81 | $185.81 |
| November 2020 | $164.85 | $164.85 |
| October 2020 | $160.38 | $160.38 |
| September 2020 | $149.50 | $149.50 |
| August 2020 | $146.63 | $146.63 |
| July 2020 | $140.20 | $140.20 |
| June 2020 | $130.23 | $130.23 |
| May 2020 | $119.96 | $119.96 |
| April 2020 | $127.66 | $127.66 |
| March 2020 | $108.24 | $108.24 |
| February 2020 | $127.89 | $127.89 |
| January 2020 | $121.55 | $121.55 |
| December 2019 | $121.25 | $121.25 |
| November 2019 | $121.08 | $121.08 |
| October 2019 | $122.06 | $122.06 |
| September 2019 | $110.76 | $110.76 |
| August 2019 | $113.40 | $113.40 |
| July 2019 | $104.31 | $104.31 |
| June 2019 | $96.58 | $96.58 |
| May 2019 | $85.65 | $85.65 |
| April 2019 | $95.46 | $95.46 |
| March 2019 | $90.09 | $90.09 |
| February 2019 | $82.06 | $82.06 |
| January 2019 | $77.04 | $77.04 |
| December 2018 | $54.81 | $54.81 |
| November 2018 | $57.16 | $57.16 |
| October 2018 | $58.51 | $58.51 |
| September 2018 | $74.01 | $74.01 |
| August 2018 | $78.60 | $78.60 |
| July 2018 | $86.04 | $86.04 |
| June 2018 | $94.66 | $94.66 |
| May 2018 | $99.47 | $99.47 |
| April 2018 | $89.84 | $89.84 |
| March 2018 | $87.65 | $87.65 |
| February 2018 | $91.39 | $91.39 |
| January 2018 | $92.09 | $92.09 |
| December 2017 | $94 | $94 |
| November 2017 | $84.86 | $84.86 |
| October 2017 | $83.24 | $83.24 |
| September 2017 | $88.26 | $88.26 |
| August 2017 | $81.32 | $81.75 |
| July 2017 | $79.24 | $79.66 |
| June 2017 | $70.12 | $70.49 |
| May 2017 | $71.29 | $71.67 |
| April 2017 | $64.20 | $64.54 |
| March 2017 | $60.06 | $60.38 |
| February 2017 | $48.16 | $48.41 |
| January 2017 | $47.30 | $47.55 |
| December 2016 | $41.88 | $42.10 |
| November 2016 | $49.91 | $50.17 |
| October 2016 | $49.87 | $50.13 |
| September 2016 | $46.12 | $46.36 |
| August 2016 | $39.27 | $39.48 |
| July 2016 | $43.83 | $44.06 |
| June 2016 | $41.66 | $41.88 |
| May 2016 | $42.03 | $42.25 |
| April 2016 | $38.95 | $39.16 |
| March 2016 | $34.41 | $34.59 |
| February 2016 | $30.97 | $31.13 |
| January 2016 | $31.24 | $31.41 |
| December 2015 | $31.20 | $31.37 |
| November 2015 | $28.87 | $29.02 |
| October 2015 | $27.36 | $27.51 |
| September 2015 | $20.10 | $20.21 |
| August 2015 | $19.98 | $20.49 |
| July 2015 | $21.84 | $22.40 |
| June 2015 | $23.90 | $24.52 |
| May 2015 | $23.23 | $23.83 |
| April 2015 | $24.95 | $25.59 |
| March 2015 | $21.61 | $22.17 |
| February 2015 | $18.68 | $19.16 |
| January 2015 | $17.83 | $18.29 |
| December 2014 | $19.90 | $20.41 |
| November 2014 | $21.56 | $22.12 |
| October 2014 | $21.06 | $21.60 |
| September 2014 | $22.62 | $23.20 |
| August 2014 | $22.24 | $22.81 |
| July 2014 | $19.06 | $19.55 |
| June 2014 | $25.90 | $26.57 |
| May 2014 | $25.17 | $25.82 |
| April 2014 | $23.59 | $24.20 |
| March 2014 | $28.61 | $29.35 |
| February 2014 | $27.14 | $27.84 |
| January 2014 | $28.60 | $29.34 |
| December 2013 | $30.71 | $31.50 |
| November 2013 | $28.94 | $29.69 |
| October 2013 | $25.55 | $26.21 |
| September 2013 | $24.27 | $24.90 |
| August 2013 | $20.37 | $21.23 |
| July 2013 | $21.29 | $22.19 |
| June 2013 | $21.25 | $22.15 |
| May 2013 | $21.42 | $22.33 |
| April 2013 | $18.35 | $19.13 |
| March 2013 | $17.27 | $18 |
| February 2013 | $14.58 | $15.20 |
| January 2013 | $16.38 | $17.07 |
| December 2012 | $18.64 | $19.43 |
| November 2012 | $19.34 | $20.16 |
| October 2012 | $16.17 | $16.86 |
| September 2012 | $15.99 | $16.67 |
| August 2012 | $13.34 | $13.90 |
| July 2012 | $10.72 | $11.42 |
| June 2012 | $23.01 | $24.50 |
| May 2012 | $24.89 | $26.51 |
| April 2012 | $25.10 | $26.73 |
| March 2012 | $25.79 | $27.46 |
| February 2012 | $24.89 | $26.51 |
| January 2012 | $22.37 | $23.82 |
| December 2011 | $22.58 | $24.05 |
| November 2011 | $23.70 | $25.24 |
| October 2011 | $27.83 | $29.64 |
| September 2011 | $21.57 | $22.97 |
| August 2011 | $28.64 | $30.50 |
| July 2011 | $29.99 | $127.73 |
| June 2011 | $26.23 | $111.72 |
| May 2011 | $27.19 | $115.82 |
| April 2011 | $29.30 | $124.79 |
| March 2011 | $23.49 | $100.07 |
| February 2011 | $22.68 | $96.61 |
| January 2011 | $23.16 | $98.66 |
| December 2010 | $24.70 | $105.23 |
| November 2010 | $24.84 | $105.80 |
| October 2010 | $25.21 | $107.37 |
| September 2010 | $22.91 | $97.58 |
| August 2010 | $23.14 | $98.59 |
| July 2010 | $22.96 | $97.80 |
| June 2010 | $21.88 | $93.19 |
| May 2010 | $21.52 | $91.67 |
| April 2010 | $21.97 | $93.57 |
| March 2010 | $20.08 | $85.51 |
| February 2010 | $18.36 | $78.19 |
| January 2010 | $15.96 | $68 |
| December 2009 | $17.75 | $75.61 |
| November 2009 | $16.74 | $71.31 |
| October 2009 | $16.40 | $69.84 |
| September 2009 | $18.89 | $80.45 |
| August 2009 | $16.59 | $70.65 |
| July 2009 | $17.26 | $73.50 |
| June 2009 | $15.81 | $67.36 |
| May 2009 | $12.90 | $54.96 |
| April 2009 | $12.44 | $52.98 |
| March 2009 | $11.80 | $50.25 |
| February 2009 | $10.51 | $44.77 |
| January 2009 | $11.23 | $47.84 |
| December 2008 | $12.89 | $54.91 |
| November 2008 | $12.12 | $51.61 |
| October 2008 | $15.01 | $63.95 |
| September 2008 | $15.08 | $64.24 |
| August 2008 | $17.40 | $74.10 |
| July 2008 | $16.43 | $70 |
| June 2008 | $13.72 | $58.42 |
| May 2008 | $15.44 | $65.75 |
| April 2008 | $17.62 | $75.06 |
| March 2008 | $15.23 | $64.86 |
| February 2008 | $14.64 | $62.35 |
| January 2008 | $13.31 | $56.70 |
| December 2007 | $18.92 | $80.59 |
| November 2007 | $18.80 | $80.07 |
| October 2007 | $21.02 | $89.52 |
| September 2007 | $15.63 | $66.56 |
| August 2007 | $12.43 | $52.95 |
| July 2007 | $12.15 | $51.77 |
| June 2007 | $12.61 | $53.72 |
| May 2007 | $11.02 | $46.96 |
| April 2007 | $10.27 | $43.75 |
| March 2007 | $9.52 | $40.53 |
| February 2007 | $9.89 | $42.12 |
| January 2007 | $8.39 | $35.73 |
| December 2006 | $7.87 | $33.54 |
| November 2006 | $7.49 | $31.91 |
| October 2006 | $5.66 | $24.10 |
| September 2006 | $5.68 | $24.20 |
EDU
Price: $84.75
52 week price:
Earnings Per Share: 1.80 USD
P/E Ratio: 50.48
Exchange: NYQ
Sector: Consumer Defensive
Industry: Education & Training Services
Volume: 1.3 million
Ebitda: -13.1 millionMarket Capitalization: 13.2 billion