New Oriental Education & Technology Group Inc.
EDUNYSEConsumer Defensive● Active
$46.42
+$0.68(+1.49%)
Market Cap$7.4B
P/E Ratio—
52W High$64.97
52W Low$41.62
New Oriental Education & Technology Group Inc.（EDU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
edu · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$102.90
Jun 10, 2021
-55.5% from here
5-Year Low5Y
$8.40
Mar 15, 2022
+444.5% from low
IPO Priceadj.
$6.60
Sep 15, 2006
+593.0% since IPO
1 Year Ago
$47.39
Jun 9, 2025
-3.5% in 1Y
5 Years Ago
$85.50
Jun 8, 2021
-46.5% in 5Y
10 Years Ago
$39.12
Jun 8, 2016
+16.9% in 10Y
Historical Price Data · EDU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $46.26 | $46.35 | $45.71 | $45.74 | $45.74 | 419K | -1.12% |
| Jun 4, 2026 | $46.85 | $47.23 | $46.27 | $46.27 | $46.27 | 403K | -1.24% |
| Jun 3, 2026 | $46.90 | $46.95 | $46.32 | $46.57 | $46.57 | 366K | -0.70% |
| Jun 2, 2026 | $48.36 | $48.64 | $47.18 | $47.19 | $47.19 | 462K | -2.42% |
| Jun 1, 2026 | $46.67 | $47.42 | $46.31 | $47.08 | $47.08 | 696K | +0.88% |
| May 29, 2026 | $46.46 | $46.76 | $45.70 | $45.79 | $45.79 | 645K | -1.44% |
| May 28, 2026 | $46.67 | $46.76 | $46.18 | $46.26 | $46.26 | 518K | -0.88% |
| May 27, 2026 | $46.81 | $47.44 | $46.55 | $47.01 | $47.01 | 532K | +0.43% |
| May 26, 2026 | $47.53 | $48.05 | $46.41 | $46.79 | $46.79 | 1.2M | -1.56% |
| May 22, 2026 | $46.30 | $47.24 | $45.90 | $46.43 | $46.43 | 1.3M | +0.28% |
| May 21, 2026 | $48.69 | $48.87 | $47.22 | $47.56 | $47.56 | 863K | -2.32% |
| May 20, 2026 | $50.71 | $50.94 | $49.81 | $49.94 | $49.94 | 775K | -1.52% |
| May 19, 2026 | $51.16 | $51.52 | $50.46 | $50.47 | $50.47 | 311K | -1.35% |
| May 18, 2026 | $51.10 | $51.51 | $50.90 | $51.09 | $51.09 | 274K | -0.02% |
| May 15, 2026 | $50.79 | $51.19 | $50.24 | $50.90 | $50.90 | 472K | +0.22% |
| May 14, 2026 | $52.45 | $52.45 | $51.37 | $51.85 | $51.85 | 533K | -1.14% |
| May 13, 2026 | $52.10 | $53.58 | $51.96 | $52.42 | $52.42 | 900K | +0.61% |
| May 12, 2026 | $52.12 | $52.92 | $51.71 | $52.27 | $52.27 | 1.1M | +0.29% |
| May 11, 2026 | $53.30 | $53.68 | $51.95 | $52.13 | $52.13 | 783K | -2.20% |
| May 8, 2026 | $56.16 | $56.16 | $53.27 | $53.61 | $53.61 | 929K | -4.54% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EDU
Jan 1 → Dec 31 · 6 years2026-20.5%$57.50 → $45.74
-20.5%
2025-12.2%$62.69 → $55.03
-12.2%
2024-10.9%$72.06 → $64.18
-10.9%
2023+112.0%$34.57 → $73.28
+112.0%
2022+65.0%$21.10 → $34.82
+65.0%
2021-75.4%$85.20 → $21.00
-75.4%
Best Year2023 · +112.0%
Worst Year2021 · -75.4%
Positive Years2 / 6
Avg Annual Return+9.7%
6Y Total Return-46.3%
6Y CAGR~-9.8% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in EDU?
If you invested $1,000 in EDU 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,169
Total Return+16.9%
CAGR~+1.6% / yr
Profit+$169
Based on Jun 8, 2016 · $39.12Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
New Oriental Education & Technology Group Inc.（EDU）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $45.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EDU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EDU 历史股价FMP 日线复权 OHLCV