Scholastic Corporation ( SCHL) - Price History
Monthly price history for SCHL (Scholastic Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $42.10 | $42.10 |
| May 2026 | $40.50 | $40.50 |
| April 2026 | $40.36 | $40.36 |
| March 2026 | $38.87 | $39.06 |
| February 2026 | $34.60 | $34.77 |
| January 2026 | $34.80 | $34.97 |
| December 2025 | $29.32 | $29.63 |
| November 2025 | $29.23 | $29.54 |
| October 2025 | $28.37 | $28.67 |
| September 2025 | $26.90 | $27.38 |
| August 2025 | $25.21 | $25.66 |
| July 2025 | $24.05 | $24.67 |
| June 2025 | $20.46 | $20.98 |
| May 2025 | $16.84 | $17.27 |
| April 2025 | $17.58 | $18.03 |
| March 2025 | $18.21 | $18.88 |
| February 2025 | $21.11 | $21.89 |
| January 2025 | $18.72 | $19.41 |
| December 2024 | $20.36 | $21.33 |
| November 2024 | $25.18 | $26.38 |
| October 2024 | $23.71 | $24.83 |
| September 2024 | $30.32 | $32.01 |
| August 2024 | $30.20 | $31.88 |
| July 2024 | $29.49 | $31.33 |
| June 2024 | $33.38 | $35.47 |
| May 2024 | $34.15 | $36.28 |
| April 2024 | $33.53 | $35.62 |
| March 2024 | $35.30 | $37.71 |
| February 2024 | $36.92 | $39.44 |
| January 2024 | $35.98 | $38.44 |
| December 2023 | $35.11 | $37.70 |
| November 2023 | $35.38 | $37.99 |
| October 2023 | $34.37 | $36.90 |
| September 2023 | $35.33 | $38.14 |
| August 2023 | $40.25 | $43.45 |
| July 2023 | $39.83 | $43.19 |
| June 2023 | $35.86 | $38.89 |
| May 2023 | $39.17 | $42.48 |
| April 2023 | $35.47 | $38.47 |
| March 2023 | $31.38 | $34.22 |
| February 2023 | $41.83 | $45.61 |
| January 2023 | $40.57 | $44.24 |
| December 2022 | $36.02 | $39.46 |
| November 2022 | $37.54 | $41.12 |
| October 2022 | $34.82 | $38.14 |
| September 2022 | $27.93 | $30.76 |
| August 2022 | $41.69 | $45.91 |
| July 2022 | $42.56 | $47.07 |
| June 2022 | $32.52 | $35.97 |
| May 2022 | $33.93 | $37.53 |
| April 2022 | $33.32 | $36.85 |
| March 2022 | $36.27 | $40.28 |
| February 2022 | $37.89 | $42.08 |
| January 2022 | $36.94 | $41.02 |
| December 2021 | $35.85 | $39.96 |
| November 2021 | $33.77 | $37.64 |
| October 2021 | $32.46 | $36.19 |
| September 2021 | $31.85 | $35.65 |
| August 2021 | $29.69 | $33.24 |
| July 2021 | $29.89 | $33.61 |
| June 2021 | $33.70 | $37.89 |
| May 2021 | $29.95 | $33.68 |
| April 2021 | $26.97 | $30.33 |
| March 2021 | $26.65 | $30.11 |
| February 2021 | $25.49 | $28.80 |
| January 2021 | $22.80 | $25.77 |
| December 2020 | $22 | $25 |
| November 2020 | $20.87 | $23.72 |
| October 2020 | $17.38 | $19.76 |
| September 2020 | $18.33 | $20.99 |
| August 2020 | $19.65 | $22.50 |
| July 2020 | $20.76 | $23.93 |
| June 2020 | $25.98 | $29.94 |
| May 2020 | $25.51 | $29.40 |
| April 2020 | $25.22 | $29.07 |
| March 2020 | $22 | $25.49 |
| February 2020 | $27.70 | $32.09 |
| January 2020 | $28.44 | $32.95 |
| December 2019 | $33.04 | $38.45 |
| November 2019 | $31.91 | $37.13 |
| October 2019 | $33.08 | $38.50 |
| September 2019 | $32.32 | $37.76 |
| August 2019 | $30.02 | $35.07 |
| July 2019 | $29.12 | $34.17 |
| June 2019 | $28.33 | $33.24 |
| May 2019 | $28.20 | $33.09 |
| April 2019 | $33.99 | $39.88 |
| March 2019 | $33.76 | $39.76 |
| February 2019 | $35.93 | $42.31 |
| January 2019 | $35.40 | $41.69 |
| December 2018 | $34.06 | $40.26 |
| November 2018 | $39.10 | $46.21 |
| October 2018 | $36.70 | $43.38 |
| September 2018 | $39.36 | $46.69 |
| August 2018 | $35.44 | $42.04 |
| July 2018 | $35.08 | $41.76 |
| June 2018 | $37.22 | $44.31 |
| May 2018 | $37.79 | $44.99 |
| April 2018 | $34.78 | $41.40 |
| March 2018 | $32.51 | $38.84 |
| February 2018 | $30.48 | $36.41 |
| January 2018 | $32.16 | $38.42 |
| December 2017 | $33.44 | $40.11 |
| November 2017 | $34.28 | $41.12 |
| October 2017 | $30.80 | $36.94 |
| September 2017 | $30.89 | $37.20 |
| August 2017 | $32.74 | $39.43 |
| July 2017 | $34.27 | $41.43 |
| June 2017 | $36.06 | $43.59 |
| May 2017 | $35.18 | $42.53 |
| April 2017 | $35.76 | $43.23 |
| March 2017 | $35.10 | $42.57 |
| February 2017 | $37.15 | $45.06 |
| January 2017 | $37.74 | $45.78 |
| December 2016 | $39.02 | $47.49 |
| November 2016 | $36.23 | $44.09 |
| October 2016 | $31.43 | $38.25 |
| September 2016 | $32.22 | $39.36 |
| August 2016 | $32.95 | $40.26 |
| July 2016 | $33.52 | $41.10 |
| June 2016 | $32.30 | $39.61 |
| May 2016 | $31.84 | $39.05 |
| April 2016 | $29.67 | $36.38 |
| March 2016 | $30.35 | $37.37 |
| February 2016 | $28.45 | $35.03 |
| January 2016 | $27.88 | $34.33 |
| December 2015 | $31.18 | $38.56 |
| November 2015 | $34.54 | $42.72 |
| October 2015 | $33.04 | $40.87 |
| September 2015 | $31.38 | $38.96 |
| August 2015 | $34.80 | $43.21 |
| July 2015 | $34.58 | $43.09 |
| June 2015 | $35.42 | $44.13 |
| May 2015 | $35.67 | $44.45 |
| April 2015 | $32.62 | $40.64 |
| March 2015 | $32.74 | $40.94 |
| February 2015 | $29.59 | $37.01 |
| January 2015 | $29.41 | $36.78 |
| December 2014 | $29 | $36.42 |
| November 2014 | $28.27 | $35.50 |
| October 2014 | $27.72 | $34.81 |
| September 2014 | $25.62 | $32.32 |
| August 2014 | $27.78 | $35.04 |
| July 2014 | $27.96 | $35.42 |
| June 2014 | $26.91 | $34.09 |
| May 2014 | $25.17 | $31.88 |
| April 2014 | $25.98 | $32.91 |
| March 2014 | $27.09 | $34.48 |
| February 2014 | $27.72 | $35.28 |
| January 2014 | $25.92 | $32.99 |
| December 2013 | $26.61 | $34.01 |
| November 2013 | $23.78 | $30.54 |
| October 2013 | $22.34 | $28.69 |
| September 2013 | $22.21 | $28.67 |
| August 2013 | $22.86 | $29.51 |
| July 2013 | $23.53 | $30.50 |
| June 2013 | $22.60 | $29.29 |
| May 2013 | $23.33 | $30.24 |
| April 2013 | $21.18 | $27.45 |
| March 2013 | $20.46 | $26.65 |
| February 2013 | $23.11 | $30.10 |
| January 2013 | $22.78 | $29.66 |
| December 2012 | $22.60 | $29.56 |
| November 2012 | $21.46 | $28.06 |
| October 2012 | $25.24 | $33.01 |
| September 2012 | $24.21 | $31.78 |
| August 2012 | $23.27 | $30.55 |
| July 2012 | $22.86 | $30.13 |
| June 2012 | $21.35 | $28.14 |
| May 2012 | $20.45 | $26.95 |
| April 2012 | $23.18 | $30.55 |
| March 2012 | $26.66 | $35.28 |
| February 2012 | $23.10 | $30.57 |
| January 2012 | $22.30 | $29.51 |
| December 2011 | $22.55 | $29.97 |
| November 2011 | $20.37 | $27.07 |
| October 2011 | $20.20 | $26.85 |
| September 2011 | $21.02 | $28.03 |
| August 2011 | $20.82 | $27.76 |
| July 2011 | $21.45 | $28.72 |
| June 2011 | $19.87 | $26.60 |
| May 2011 | $20.35 | $27.24 |
| April 2011 | $19.63 | $26.28 |
| March 2011 | $20.12 | $27.04 |
| February 2011 | $23.36 | $31.40 |
| January 2011 | $22.12 | $29.73 |
| December 2010 | $21.91 | $29.54 |
| November 2010 | $20.84 | $28.10 |
| October 2010 | $21.78 | $29.44 |
| September 2010 | $20.58 | $27.82 |
| August 2010 | $17.33 | $23.43 |
| July 2010 | $18.68 | $25.33 |
| June 2010 | $17.78 | $24.12 |
| May 2010 | $19.28 | $26.15 |
| April 2010 | $19.92 | $27.01 |
| March 2010 | $20.59 | $28 |
| February 2010 | $21.62 | $29.40 |
| January 2010 | $21.99 | $29.90 |
| December 2009 | $21.88 | $29.83 |
| November 2009 | $18.49 | $25.21 |
| October 2009 | $18.24 | $24.87 |
| September 2009 | $17.80 | $24.34 |
| August 2009 | $17.82 | $24.36 |
| July 2009 | $16.44 | $22.55 |
| June 2009 | $14.43 | $19.79 |
| May 2009 | $14.29 | $19.60 |
| April 2009 | $14.39 | $19.73 |
| March 2009 | $10.95 | $15.07 |
| February 2009 | $8 | $11.01 |
| January 2009 | $7.92 | $10.90 |
| December 2008 | $9.80 | $13.58 |
| November 2008 | $11.02 | $15.27 |
| October 2008 | $13.40 | $18.57 |
| September 2008 | $18.45 | $25.68 |
| August 2008 | $18.76 | $26.10 |
| July 2008 | $18.53 | $25.79 |
| June 2008 | $20.54 | $28.66 |
| May 2008 | $22.28 | $31.10 |
| April 2008 | $20.17 | $28.15 |
| March 2008 | $21.69 | $30.27 |
| February 2008 | $24.99 | $34.87 |
| January 2008 | $24.56 | $34.27 |
| December 2007 | $25 | $34.89 |
| November 2007 | $25.25 | $35.24 |
| October 2007 | $28.36 | $39.58 |
| September 2007 | $24.98 | $34.86 |
| August 2007 | $24.42 | $34.08 |
| July 2007 | $23.06 | $32.18 |
| June 2007 | $25.75 | $35.94 |
| May 2007 | $22.76 | $31.77 |
| April 2007 | $22.12 | $30.87 |
| March 2007 | $22.28 | $31.10 |
| February 2007 | $24.93 | $34.79 |
| January 2007 | $25.33 | $35.35 |
| December 2006 | $25.68 | $35.84 |
| November 2006 | $23.88 | $33.32 |
| October 2006 | $22.51 | $31.42 |
| September 2006 | $22.32 | $31.15 |
| August 2006 | $21.54 | $30.06 |
| July 2006 | $20.60 | $28.75 |
| June 2006 | $18.61 | $25.97 |
| May 2006 | $18.86 | $26.32 |
| April 2006 | $19.02 | $26.54 |
| March 2006 | $19.18 | $26.76 |
| February 2006 | $21.08 | $29.42 |
| January 2006 | $21.53 | $30.05 |
| December 2005 | $20.43 | $28.51 |
| November 2005 | $23.84 | $33.27 |
| October 2005 | $23.32 | $32.55 |
| September 2005 | $26.48 | $36.96 |
| August 2005 | $26.13 | $36.47 |
| July 2005 | $26.49 | $36.97 |
| June 2005 | $27.62 | $38.55 |
| May 2005 | $26.88 | $37.52 |
| April 2005 | $24.97 | $34.85 |
| March 2005 | $26.43 | $36.89 |
| February 2005 | $25.42 | $35.48 |
| January 2005 | $24.54 | $34.25 |
| December 2004 | $26.48 | $36.96 |
| November 2004 | $23.60 | $32.94 |
| October 2004 | $21.73 | $30.32 |
| September 2004 | $22.13 | $30.89 |
| August 2004 | $20.96 | $29.25 |
| July 2004 | $19.71 | $27.51 |
| June 2004 | $21.46 | $29.95 |
| May 2004 | $20.24 | $28.24 |
| April 2004 | $20.32 | $28.36 |
| March 2004 | $19.53 | $27.25 |
| February 2004 | $22.94 | $32.02 |
| January 2004 | $23 | $32.10 |
| December 2003 | $24.39 | $34.04 |
| November 2003 | $23.78 | $33.18 |
| October 2003 | $22.14 | $30.90 |
| September 2003 | $20.63 | $28.79 |
| August 2003 | $20.77 | $28.99 |
| July 2003 | $20.91 | $29.18 |
| June 2003 | $21.34 | $29.78 |
| May 2003 | $22.31 | $31.13 |
| April 2003 | $20.36 | $28.41 |
| March 2003 | $19.27 | $26.89 |
| February 2003 | $16.81 | $23.46 |
| January 2003 | $25.52 | $35.61 |
| December 2002 | $25.76 | $35.95 |
| November 2002 | $31.88 | $44.49 |
| October 2002 | $31.64 | $44.15 |
| September 2002 | $32.02 | $44.68 |
| August 2002 | $30.22 | $42.18 |
| July 2002 | $27.94 | $38.99 |
| June 2002 | $27.16 | $37.90 |
| May 2002 | $34.10 | $47.59 |
| April 2002 | $36.35 | $50.73 |
| March 2002 | $38.83 | $54.19 |
| February 2002 | $35.93 | $50.15 |
| January 2002 | $35.53 | $49.59 |
| December 2001 | $36.06 | $50.33 |
| November 2001 | $31.13 | $43.45 |
| October 2001 | $32.03 | $44.70 |
| September 2001 | $31.17 | $43.50 |
| August 2001 | $27.90 | $38.93 |
| July 2001 | $26.63 | $37.16 |
| June 2001 | $30.17 | $42.10 |
| May 2001 | $28.63 | $39.95 |
| April 2001 | $29.91 | $41.74 |
| March 2001 | $25.84 | $36.06 |
| February 2001 | $30.63 | $42.75 |
| January 2001 | $32.56 | $45.44 |
| December 2000 | $31.75 | $88.62 |
| November 2000 | $26.06 | $72.75 |
| October 2000 | $28.66 | $80 |
| September 2000 | $28.50 | $79.56 |
| August 2000 | $23 | $64.19 |
| July 2000 | $22.88 | $63.88 |
| June 2000 | $21.90 | $61.12 |
| May 2000 | $19.06 | $53.19 |
| April 2000 | $16.73 | $46.69 |
| March 2000 | $19.32 | $53.94 |
| February 2000 | $18.56 | $51.81 |
| January 2000 | $23.11 | $64.50 |
| December 1999 | $22.28 | $62.19 |
| November 1999 | $19.66 | $54.88 |
| October 1999 | $16.66 | $46.50 |
| September 1999 | $17.91 | $50 |
| August 1999 | $14.20 | $39.62 |
| July 1999 | $15.99 | $44.62 |
| June 1999 | $18.14 | $50.62 |
| May 1999 | $17.38 | $48.50 |
| April 1999 | $16.94 | $47.28 |
| March 1999 | $17.51 | $48.88 |
| February 1999 | $17.64 | $49.25 |
| January 1999 | $20.29 | $56.62 |
| December 1998 | $19.21 | $53.62 |
| November 1998 | $17.06 | $47.62 |
| October 1998 | $14.13 | $39.44 |
| September 1998 | $15.23 | $42.50 |
| August 1998 | $13.88 | $38.75 |
| July 1998 | $15.01 | $41.91 |
| June 1998 | $14.29 | $39.88 |
| May 1998 | $14.33 | $40 |
| April 1998 | $13.35 | $37.25 |
| March 1998 | $15.14 | $42.25 |
| February 1998 | $14.20 | $39.62 |
| January 1998 | $12.54 | $35 |
| December 1997 | $13.44 | $37.50 |
| November 1997 | $13.68 | $38.19 |
| October 1997 | $14.51 | $40.50 |
| September 1997 | $14.15 | $39.50 |
| August 1997 | $12.27 | $34.25 |
| July 1997 | $12.63 | $35.25 |
| June 1997 | $12.54 | $35 |
| May 1997 | $10.66 | $29.75 |
| April 1997 | $8.96 | $25 |
| March 1997 | $10.12 | $28.25 |
| February 1997 | $11.82 | $33 |
| January 1997 | $21.14 | $59 |
| December 1996 | $24.09 | $67.25 |
| November 1996 | $26.69 | $74.50 |
| October 1996 | $26.24 | $73.25 |
| September 1996 | $25.98 | $72.50 |
| August 1996 | $24.27 | $67.75 |
| July 1996 | $23.38 | $65.25 |
| June 1996 | $22.21 | $62 |
| May 1996 | $22.30 | $62.25 |
| April 1996 | $23.47 | $65.50 |
| March 1996 | $24.63 | $68.75 |
| February 1996 | $24.99 | $69.75 |
| January 1996 | $26.15 | $73 |
| December 1995 | $27.86 | $77.75 |
| November 1995 | $24.81 | $69.25 |
| October 1995 | $22.12 | $61.75 |
| September 1995 | $22.48 | $62.75 |
| August 1995 | $21.94 | $61.25 |
| July 1995 | $23.56 | $65.75 |
| June 1995 | $19.44 | $54.25 |
| May 1995 | $19.79 | $55.25 |
| April 1995 | $20.06 | $56 |
| March 1995 | $19.53 | $54.50 |
| February 1995 | $18.09 | $50.50 |
| January 1995 | $18.09 | $50.50 |
| December 1994 | $18.27 | $51 |
| November 1994 | $16.84 | $47 |
| October 1994 | $16.35 | $45.62 |
| September 1994 | $17.47 | $48.75 |
| August 1994 | $16.12 | $45 |
| July 1994 | $15.81 | $44.12 |
| June 1994 | $13.52 | $37.75 |
| May 1994 | $12.81 | $35.75 |
| April 1994 | $12.90 | $36 |
| March 1994 | $13.52 | $37.75 |
| February 1994 | $14.15 | $39.50 |
| January 1994 | $15.14 | $42.25 |
| December 1993 | $15.58 | $43.50 |
| November 1993 | $14.33 | $40 |
| October 1993 | $18.63 | $52 |
| September 1993 | $17.29 | $48.25 |
| August 1993 | $16.12 | $45 |
| July 1993 | $15.54 | $43.38 |
| June 1993 | $14.24 | $39.75 |
| May 1993 | $13.17 | $36.75 |
| April 1993 | $13.26 | $37 |
| March 1993 | $13.93 | $38.88 |
| February 1993 | $12.45 | $34.75 |
| January 1993 | $13.44 | $37.50 |
| December 1992 | $11.78 | $32.88 |
| November 1992 | $12.27 | $34.25 |
| October 1992 | $11.42 | $31.88 |
| September 1992 | $10.93 | $30.50 |
| August 1992 | $11.06 | $30.88 |
| July 1992 | $11.46 | $32 |
| June 1992 | $10.93 | $30.50 |
| May 1992 | $10.48 | $29.25 |
| April 1992 | $10.12 | $28.25 |
| March 1992 | $10.84 | $30.25 |
| February 1992 | $10.08 | $28.12 |
SCHL
Price: $42.10
52 week price:
Dividend Yield: 2.06%
5-year range yield:
Forward Dividend Yield: 1.87%
Payout Ratio: 148.15%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 2.42 USD
P/E Ratio: 16.15
Exchange: NMS
Sector: Communication Services
Industry: Publishing
Country: United States
Volume: 101800
Ebitda: 117.7 millionMarket Capitalization: 977.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 11.11%
DGR5: 6.67%
DGR10: 3.33%