Dark

EDUC
Educational Development Corp
stock NASDAQ

Market Open

Jul 9, 2026 11:35:55 AM EDT

1.59USD+0.633%(+0.01)97,343

1.37Bid 1.62Ask 0.25Spread

Pre-market

Jul 9, 2026 9:27:30 AM EDT

1.66USD+5.063%(+0.08)2,380

After-hours

Jul 8, 2026 4:00:30 PM EDT

1.58USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	1.5900	1.5900	1.590000	1.5900	+0.633%	97,343	0.000%
2026-07-08	1.5571	1.6450	1.535000	1.5800	+0.637%	626,427	+0.633%
2026-07-07	1.5400	1.6200	1.530000	1.5700	0.000%	390,174	+1.274%
2026-07-06	1.5600	1.6000	1.525000	1.5700	+1.948%	294,178	+1.274%
2026-07-02	1.5800	1.5800	1.515000	1.5400	0.000%	13,977	+3.247%
2026-07-01	1.4900	1.5800	1.485000	1.5400	+1.987%	138,144	+3.247%
2026-06-30	1.5300	1.5350	1.510000	1.5100	-0.658%	3,850	+5.298%
2026-06-29	1.5000	1.5500	1.500000	1.5200	-1.299%	29,569	+4.605%
2026-06-26	1.5200	1.5799	1.500000	1.5400	0.000%	9,396	+3.247%
2026-06-25	1.5100	1.5600	1.495000	1.5400	+1.316%	65,764	+3.247%
2026-06-24	1.5800	1.5800	1.511000	1.5200	-0.654%	8,032	+4.605%
2026-06-23	1.5000	1.5450	1.480000	1.5300	+0.658%	84,338	+3.922%
2026-06-22	1.4600	1.5700	1.460000	1.5200	+2.013%	51,515	+4.605%
2026-06-18	1.4900	1.6500	1.440000	1.4900	+2.759%	82,824	+6.711%
2026-06-17	1.4200	1.4750	1.420000	1.4500	0.000%	31,498	+9.655%
2026-06-16	1.4000	1.4900	1.370000	1.4500	+3.571%	39,025	+9.655%
2026-06-15	1.3500	1.4113	1.350000	1.4000	+3.704%	20,956	+13.571%
2026-06-12	1.3600	1.4500	1.350000	1.3500	-1.460%	13,922	+17.778%
2026-06-11	1.3450	1.4199	1.345000	1.3700	+0.735%	4,781	+16.058%
2026-06-10	1.3400	1.4050	1.340000	1.3600	0.000%	78,591	+16.912%
2026-06-09	1.3166	1.3700	1.316600	1.3600	0.000%	30,511	+16.912%
2026-06-08	1.3600	1.3800	1.355000	1.3600	-2.158%	7,154	+16.912%
2026-06-05	1.4100	1.4100	1.375000	1.3900	-2.113%	32,660	+14.388%
2026-06-04	1.4800	1.4800	1.299300	1.4200	0.000%	47,542	+11.972%
2026-06-03	1.4100	1.4990	1.410000	1.4200	-2.069%	38,497	+11.972%
2026-06-02	1.4250	1.4900	1.400000	1.4500	-0.685%	69,594	+9.655%
2026-06-01	1.4800	1.4800	1.440000	1.4600	0.000%	47,477	+8.904%
2026-05-29	1.4300	1.4800	1.397700	1.4600	+0.690%	328,979	+8.904%
2026-05-28	1.4400	1.4600	1.440000	1.4500	0.000%	30,375	+9.655%
2026-05-27	1.4400	1.4668	1.440000	1.4500	-0.685%	6,686	+9.655%
2026-05-26	1.3100	1.4800	1.310000	1.4600	+3.546%	76,095	+8.904%
2026-05-22	1.4150	1.4150	1.340000	1.4100	0.000%	61,539	+12.766%
2026-05-21	1.4400	1.4400	1.380000	1.4100	-2.083%	127,644	+12.766%
2026-05-20	1.4600	1.4600	1.410000	1.4400	-3.356%	87,939	+10.417%
2026-05-19	1.4520	1.5400	1.450000	1.4900	-0.334%	38,991	+6.711%
2026-05-18	1.4700	1.4995	1.470000	1.4950	+0.336%	23,700	+6.355%
2026-05-15	1.4600	1.5150	1.435000	1.4900	+0.676%	164,143	+6.711%
2026-05-14	1.4519	1.4900	1.451900	1.4800	0.000%	6,563	+7.432%
2026-05-13	1.3800	1.5400	1.380000	1.4800	+0.680%	51,153	+7.432%
2026-05-12	1.4699	1.4881	1.420000	1.4700	0.000%	17,238	+8.163%
2026-05-11	1.4900	1.4900	1.395000	1.4700	+0.685%	48,863	+8.163%
2026-05-08	1.4358	1.4842	1.432900	1.4600	0.000%	7,714	+8.904%
2026-05-07	1.4400	1.4900	1.440000	1.4600	0.000%	13,334	+8.904%
2026-05-06	1.4400	1.4800	1.410000	1.4600	0.000%	19,427	+8.904%
2026-05-05	1.4400	1.4800	1.420000	1.4600	0.000%	17,051	+8.904%
2026-05-04	1.5000	1.5000	1.390000	1.4600	+3.546%	28,983	+8.904%
2026-05-01	1.3900	1.4599	1.300000	1.4100	+0.714%	13,948	+12.766%
2026-04-30	1.4400	1.4400	1.337500	1.4000	-2.098%	287,268	+13.571%
2026-04-29	1.4600	1.4600	1.408900	1.4300	0.000%	8,872	+11.189%
2026-04-28	1.4200	1.4699	1.390000	1.4300	+0.704%	6,017	+11.189%
2026-04-27	1.4100	1.4800	1.365000	1.4200	0.000%	158,972	+11.972%
2026-04-24	1.3700	1.4200	1.370000	1.4200	+1.429%	6,684	+11.972%
2026-04-23	1.4100	1.4300	1.355000	1.4000	+0.719%	12,869	+13.571%
2026-04-22	1.3900	1.4199	1.360000	1.3900	+0.361%	11,219	+14.388%
2026-04-21	1.3800	1.3955	1.370000	1.3850	+1.095%	4,868	+14.801%
2026-04-20	1.4500	1.4500	1.350000	1.3700	0.000%	52,440	+16.058%
2026-04-17	1.3600	1.4300	1.360000	1.3700	0.000%	157,487	+16.058%
2026-04-16	1.3499	1.3800	1.315000	1.3700	+1.481%	131,838	+16.058%
2026-04-15	1.3799	1.3799	1.350000	1.3500	0.000%	5,158	+17.778%
2026-04-14	1.3663	1.3740	1.320000	1.3500	0.000%	15,318	+17.778%
2026-04-13	1.3500	1.3600	1.330000	1.3500	+0.746%	23,611	+17.778%
2026-04-10	1.3302	1.3500	1.310000	1.3400	+0.752%	10,439	+18.657%
2026-04-09	1.3200	1.3799	1.320000	1.3300	+3.101%	21,317	+19.549%
2026-04-08	1.2800	1.3500	1.280000	1.2900	-2.273%	9,650	+23.256%
2026-04-07	1.2300	1.3299	1.230000	1.3200	+2.326%	10,532	+20.455%
2026-04-06	1.3050	1.3600	1.250000	1.2900	-0.769%	9,897	+23.256%
2026-04-02	1.2500	1.3200	1.250000	1.3000	+0.775%	7,786	+22.308%
2026-04-01	1.2600	1.3200	1.259900	1.2900	+2.381%	12,925	+23.256%
2026-03-31	1.2699	1.2740	1.240000	1.2600	-0.787%	40,076	+26.190%
2026-03-30	1.2700	1.2799	1.260000	1.2700	0.000%	5,791	+25.197%
2026-03-27	1.2700	1.3171	1.270000	1.2700	-2.308%	5,331	+25.197%
2026-03-26	1.3200	1.3800	1.290000	1.3000	-1.515%	5,044	+22.308%
2026-03-25	1.3400	1.3400	1.290200	1.3200	+1.538%	4,323	+20.455%
2026-03-24	1.3250	1.3356	1.290200	1.3000	0.000%	6,404	+22.308%
2026-03-23	1.3200	1.3250	1.300000	1.3000	+3.175%	15,527	+22.308%
2026-03-20	1.3450	1.3599	1.260000	1.2600	-6.819%	54,139	+26.190%
2026-03-19	1.3450	1.3600	1.340000	1.3522	-0.574%	2,894	+17.586%
2026-03-18	1.4100	1.4100	1.360000	1.3600	0.000%	3,653	+16.912%
2026-03-17	1.3100	1.3900	1.310000	1.3600	+0.540%	27,399	+16.912%
2026-03-16	1.3500	1.3700	1.310000	1.3527	+0.037%	23,552	+17.543%
2026-03-13	1.3500	1.3799	1.331000	1.3522	-1.299%	29,384	+17.586%
2026-03-12	1.3900	1.4100	1.360000	1.3700	+1.481%	4,459	+16.058%
2026-03-11	1.3800	1.3900	1.330000	1.3500	0.000%	4,892	+17.778%
2026-03-10	1.3300	1.3695	1.320400	1.3500	+1.887%	36,940	+17.778%
2026-03-09	1.2900	1.3250	1.285000	1.3250	-0.376%	7,235	+20.000%
2026-03-06	1.3650	1.3650	1.293600	1.3300	+0.758%	118,752	+19.549%
2026-03-05	1.3200	1.3300	1.295000	1.3200	0.000%	5,855	+20.455%
2026-03-04	1.2900	1.3300	1.290000	1.3200	+0.748%	4,725	+20.455%
2026-03-03	1.3407	1.3900	1.300000	1.3102	-3.662%	89,173	+21.356%
2026-03-02	1.3150	1.4100	1.280000	1.3600	-0.073%	9,964	+16.912%
2026-02-27	1.4100	1.4100	1.310000	1.3610	-4.155%	18,391	+16.826%
2026-02-26	1.4100	1.4200	1.390000	1.4200	+0.007%	4,987	+11.972%
2026-02-25	1.4145	1.4199	1.414500	1.4199	+1.785%	868	+11.980%
2026-02-24	1.3600	1.4000	1.360000	1.3950	+1.087%	2,890	+13.978%
2026-02-23	1.3900	1.3980	1.370000	1.3800	-0.719%	2,453	+15.217%
2026-02-20	1.4000	1.4200	1.375800	1.3900	+0.725%	5,606	+14.388%
2026-02-19	1.4000	1.4400	1.370000	1.3800	-1.429%	27,809	+15.217%
2026-02-18	1.3600	1.4000	1.360000	1.4000	+1.641%	5,178	+13.571%
2026-02-17	1.3800	1.4200	1.370000	1.3774	-3.000%	9,350	+15.435%
2026-02-13	1.3600	1.4200	1.360000	1.4200	+2.899%	2,385	+11.972%
2026-02-12	1.4200	1.4200	1.350000	1.3800	-2.128%	7,127	+15.217%
2026-02-11	1.4000	1.4500	1.380000	1.4100	-0.704%	5,958	+12.766%
2026-02-10	1.3400	1.4500	1.340000	1.4200	+1.429%	40,000	+11.972%
2026-02-09	1.3200	1.4390	1.320000	1.4000	+3.704%	38,687	+13.571%
2026-02-06	1.3000	1.3899	1.290000	1.3500	+3.053%	42,557	+17.778%
2026-02-05	1.3600	1.3700	1.285000	1.3100	-4.380%	86,246	+21.374%
2026-02-04	1.3500	1.3700	1.340000	1.3700	-1.432%	66,058	+16.058%
2026-02-03	1.4000	1.4000	1.350000	1.3899	-0.007%	32,569	+14.397%
2026-02-02	1.4100	1.4299	1.390000	1.3900	-0.714%	14,842	+14.388%
2026-01-30	1.4300	1.4300	1.380300	1.4000	-0.709%	5,925	+13.571%
2026-01-29	1.4200	1.4500	1.365405	1.4100	0.000%	8,217	+12.766%
2026-01-28	1.4200	1.4400	1.400000	1.4100	-0.704%	26,102	+12.766%
2026-01-27	1.3898	1.4200	1.360000	1.4200	+2.158%	67,985	+11.972%
2026-01-26	1.4200	1.4299	1.380000	1.3900	-1.418%	31,241	+14.388%
2026-01-23	1.4600	1.4600	1.365000	1.4100	-2.759%	122,752	+12.766%
2026-01-22	1.4300	1.4700	1.420000	1.4500	+0.694%	142,826	+9.655%
2026-01-21	1.4000	1.4600	1.340000	1.4400	+4.348%	119,578	+10.417%
2026-01-20	1.3500	1.4500	1.350000	1.3800	-2.817%	69,629	+15.217%
2026-01-16	1.4500	1.4600	1.390000	1.4200	-2.069%	74,656	+11.972%
2026-01-15	1.4600	1.4850	1.435000	1.4500	+0.694%	17,680	+9.655%
2026-01-14	1.4800	1.5800	1.400000	1.4400	0.000%	32,225	+10.417%
2026-01-13	1.3950	1.4400	1.350000	1.4400	+1.408%	34,778	+10.417%
2026-01-12	1.4400	1.4400	1.377500	1.4200	0.000%	5,814	+11.972%
2026-01-09	1.3700	1.4700	1.350000	1.4200	-0.699%	95,211	+11.972%
2026-01-08	1.3500	1.4300	1.350000	1.4300	+4.380%	41,464	+11.189%
2026-01-07	1.3800	1.3867	1.350000	1.3700	0.000%	12,446	+16.058%
2026-01-06	1.3500	1.3900	1.350000	1.3700	-0.725%	8,993	+16.058%
2026-01-05	1.3000	1.3850	1.300000	1.3800	+2.222%	22,160	+15.217%
2026-01-02	1.2300	1.3500	1.230000	1.3500	+2.273%	35,546	+17.778%
2025-12-31	1.3000	1.3500	1.280000	1.3200	0.000%	18,695	+20.455%
2025-12-30	1.2800	1.3497	1.270000	1.3200	0.000%	13,516	+20.455%
2025-12-29	1.2800	1.3200	1.270000	1.3200	-0.752%	5,121	+20.455%
2025-12-26	1.2600	1.3347	1.260000	1.3300	0.000%	10,667	+19.549%
2025-12-24	1.2900	1.3450	1.290000	1.3300	+0.008%	8,175	+19.549%
2025-12-23	1.3000	1.3299	1.284700	1.3299	+3.898%	14,765	+19.558%
2025-12-22	1.2600	1.3400	1.245000	1.2800	-3.759%	29,299	+24.219%
2025-12-19	1.3100	1.3456	1.290000	1.3300	+0.758%	8,404	+19.549%
2025-12-18	1.2800	1.3200	1.261600	1.3200	+2.326%	9,740	+20.455%
2025-12-17	1.3100	1.3200	1.240000	1.2900	-3.008%	25,470	+23.256%
2025-12-16	1.3050	1.3400	1.234500	1.3300	+0.758%	33,019	+19.549%
2025-12-15	1.2900	1.3333	1.270100	1.3200	-1.493%	31,372	+20.455%
2025-12-12	1.3400	1.3400	1.270000	1.3400	0.000%	7,501	+18.657%
2025-12-11	1.2800	1.3400	1.273200	1.3400	+3.077%	29,065	+18.657%
2025-12-10	1.2700	1.3300	1.230000	1.3000	+0.775%	38,214	+22.308%
2025-12-09	1.3600	1.3600	1.260000	1.2900	-3.008%	44,440	+23.256%
2025-12-08	1.2600	1.3300	1.260000	1.3300	+2.308%	5,953	+19.549%
2025-12-05	1.2700	1.3300	1.230000	1.3000	-0.763%	4,870	+22.308%
2025-12-04	1.3100	1.3500	1.240000	1.3100	+1.550%	28,157	+21.374%
2025-12-03	1.2900	1.2900	1.210000	1.2900	+0.781%	7,784	+23.256%
2025-12-02	1.2800	1.2900	1.250000	1.2800	-0.775%	18,437	+24.219%
2025-12-01	1.2776	1.3000	1.240000	1.2900	+2.381%	5,457	+23.256%
2025-11-28	1.2600	1.2600	1.230000	1.2600	+0.800%	9,195	+26.190%
2025-11-26	1.3069	1.3069	1.240000	1.2500	+0.806%	22,061	+27.200%
2025-11-25	1.2400	1.2900	1.215000	1.2400	0.000%	27,955	+28.226%
2025-11-24	1.2200	1.2900	1.210000	1.2400	0.000%	40,268	+28.226%
2025-11-21	1.2000	1.2900	1.200000	1.2400	-0.800%	75,736	+28.226%
2025-11-20	1.3000	1.3000	1.210000	1.2500	-0.398%	31,854	+27.200%
2025-11-19	1.2400	1.2923	1.220000	1.2550	-0.397%	26,701	+26.693%
2025-11-18	1.2400	1.3200	1.240000	1.2600	0.000%	25,602	+26.190%
2025-11-17	1.3120	1.3728	1.250000	1.2600	-9.353%	167,326	+26.190%
2025-11-14	1.3600	1.4150	1.285000	1.3900	+2.206%	67,735	+14.388%
2025-11-13	1.4234	1.4234	1.330000	1.3600	0.000%	3,633	+16.912%
2025-11-12	1.3300	1.3800	1.300000	1.3600	+0.741%	114,510	+16.912%
2025-11-11	1.3300	1.3500	1.300000	1.3500	0.000%	48,002	+17.778%
2025-11-10	1.3200	1.4000	1.320000	1.3500	0.000%	29,179	+17.778%
2025-11-07	1.3500	1.4000	1.300000	1.3500	0.000%	121,057	+17.778%
2025-11-06	1.4100	1.4200	1.300000	1.3500	-4.255%	125,083	+17.778%
2025-11-05	1.3400	1.4300	1.337800	1.4100	+3.676%	43,973	+12.766%
2025-11-04	1.4900	1.5100	1.290000	1.3600	-9.333%	475,341	+16.912%
2025-11-03	1.5300	1.5873	1.500000	1.5000	-3.846%	39,854	+6.000%
2025-10-31	1.4700	1.6200	1.440000	1.5600	+1.299%	156,870	+1.923%
2025-10-30	1.6300	1.6300	1.520000	1.5400	-6.667%	192,212	+3.247%
2025-10-29	1.5600	1.7300	1.490000	1.6500	+10.738%	2,063,289	-3.636%
2025-10-28	1.4400	1.5300	1.350000	1.4900	-1.325%	11,036,383	+6.711%
2025-10-27	1.4600	1.5307	1.420000	1.5100	+4.861%	29,797	+5.298%
2025-10-24	1.4200	1.5050	1.420000	1.4400	-2.041%	20,790	+10.417%
2025-10-23	1.4900	1.5200	1.441300	1.4700	+2.797%	11,722	+8.163%
2025-10-22	1.3800	1.5200	1.380000	1.4300	-3.051%	124,245	+11.189%
2025-10-21	1.4500	1.5100	1.400000	1.4750	+0.340%	29,350	+7.797%
2025-10-20	1.5100	1.6295	1.460000	1.4700	-2.649%	41,848	+8.163%
2025-10-17	1.4500	1.5700	1.431000	1.5100	+3.425%	139,060	+5.298%
2025-10-16	1.4300	1.4999	1.380800	1.4600	-0.680%	73,034	+8.904%
2025-10-15	1.4200	1.5071	1.398200	1.4700	0.000%	41,760	+8.163%
2025-10-14	1.3800	1.4800	1.360000	1.4700	+3.521%	48,239	+8.163%
2025-10-13	1.4700	1.4700	1.378300	1.4200	-2.069%	50,358	+11.972%
2025-10-10	1.5600	1.6155	1.440000	1.4500	-9.938%	71,804	+9.655%
2025-10-09	1.5800	1.6826	1.520000	1.6100	+5.921%	97,328	-1.242%
2025-10-08	1.5900	1.5900	1.510000	1.5200	-6.748%	53,946	+4.605%
2025-10-07	1.4400	1.6500	1.430000	1.6300	+17.266%	149,113	-2.454%
2025-10-06	1.3400	1.4400	1.320000	1.3900	+4.511%	102,624	+14.388%
2025-10-03	1.3300	1.3750	1.300000	1.3300	+2.308%	24,715	+19.549%
2025-10-02	1.3100	1.3200	1.250000	1.3000	-2.256%	36,393	+22.308%
2025-10-01	1.3100	1.3500	1.310000	1.3300	0.000%	22,817	+19.549%
2025-09-30	1.3223	1.3695	1.310000	1.3300	-3.623%	24,157	+19.549%
2025-09-29	1.3100	1.4100	1.300500	1.3800	+1.471%	37,315	+15.217%
2025-09-26	1.3200	1.3700	1.320000	1.3600	0.000%	16,920	+16.912%
2025-09-25	1.3450	1.3900	1.330000	1.3600	-0.730%	52,096	+16.912%
2025-09-24	1.3800	1.3986	1.350000	1.3700	-3.521%	25,847	+16.058%
2025-09-23	1.4800	1.4800	1.330000	1.4200	-2.740%	85,952	+11.972%
2025-09-22	1.3300	1.4700	1.330000	1.4600	+7.353%	86,680	+8.904%
2025-09-19	1.3700	1.5100	1.350100	1.3600	-7.483%	218,863	+16.912%
2025-09-18	1.4600	1.5500	1.370000	1.4700	-18.333%	469,945	+8.163%
2025-09-17	1.5500	1.8400	1.430100	1.8000	+31.781%	11,593,492	-11.667%
2025-09-16	1.3500	1.3900	1.260000	1.3659	+7.976%	1,175,786	+16.407%
2025-09-15	1.1000	1.2800	1.100000	1.2650	+12.946%	207,095	+25.692%
2025-09-12	1.1500	1.1500	1.100000	1.1200	+2.752%	9,886	+41.964%
2025-09-11	1.1400	1.1400	1.090000	1.0900	-1.375%	19,893	+45.872%
2025-09-10	1.1000	1.1200	1.090000	1.1052	+1.394%	10,748	+43.865%
2025-09-09	1.1000	1.1600	1.090000	1.0900	-1.802%	6,972	+45.872%
2025-09-08	1.0800	1.1500	1.080000	1.1100	+0.909%	11,873	+43.243%
2025-09-05	1.1100	1.1300	1.100000	1.1000	-0.901%	11,203	+44.545%
2025-09-04	1.1400	1.1400	1.091400	1.1100	-2.632%	6,682	+43.243%
2025-09-03	1.1100	1.1400	1.080000	1.1400	+0.885%	28,681	+39.474%
2025-09-02	1.1000	1.1500	1.090000	1.1300	-2.586%	27,584	+40.708%
2025-08-29	1.1084	1.1800	1.050000	1.1600	+4.505%	144,033	+37.069%
2025-08-28	1.1000	1.1400	1.092500	1.1100	+2.778%	36,897	+43.243%
2025-08-27	1.0700	1.1100	1.070000	1.0800	+0.935%	40,221	+47.222%
2025-08-26	1.1100	1.1400	1.060900	1.0700	-1.835%	53,693	+48.598%
2025-08-25	1.0900	1.1300	1.010000	1.0900	+0.926%	255,955	+45.872%
2025-08-22	1.2600	1.3300	1.010000	1.0800	+2.857%	2,543,792	+47.222%
2025-08-21	1.0450	1.0560	1.040000	1.0500	0.000%	3,021,917	+51.429%
2025-08-20	1.0850	1.0850	1.050000	1.0500	-4.977%	6,780	+51.429%
2025-08-19	1.1165	1.1165	1.094200	1.1050	-0.450%	3,782	+43.891%
2025-08-18	1.0600	1.1100	1.060000	1.1100	+3.083%	4,526	+43.243%
2025-08-15	1.1300	1.1300	1.070500	1.0768	-0.296%	6,128	+47.660%
2025-08-14	1.1300	1.1300	1.080000	1.0800	-1.809%	13,231	+47.222%
2025-08-13	1.0900	1.1892	1.035000	1.0999	+0.880%	21,838	+44.559%
2025-08-12	1.1482	1.1499	1.090300	1.0903	-6.812%	11,604	+45.831%
2025-08-11	1.2600	1.2989	1.005000	1.1700	-7.143%	39,835	+35.897%
2025-08-08	1.3000	1.3000	1.260000	1.2600	-0.048%	1,125	+26.190%
2025-08-07	1.3004	1.3108	1.260600	1.2606	-4.738%	12,230	+26.130%
2025-08-05	1.3269	1.3550	1.300000	1.3233	+1.792%	7,517	+20.154%
2025-08-04	1.3000	1.3000	1.300000	1.3000	-0.008%	264	+22.308%
2025-08-01	1.3912	1.3912	1.300000	1.3001	-2.978%	40,287	+22.298%
2025-07-31	1.3350	1.4000	1.330000	1.3400	+0.782%	15,092	+18.657%
2025-07-30	1.3296	1.3296	1.329600	1.3296	-2.949%	750	+19.585%
2025-07-29	1.3700	1.4000	1.360000	1.3700	+2.239%	11,649	+16.058%
2025-07-28	1.3400	1.3400	1.330000	1.3400	0.000%	4,732	+18.657%
2025-07-25	1.3300	1.3400	1.330000	1.3400	+1.515%	1,378	+18.657%
2025-07-24	1.3450	1.3600	1.310100	1.3200	-2.048%	898	+20.455%
2025-07-23	1.3200	1.3500	1.310000	1.3476	+3.662%	32,128	+17.988%
2025-07-22	1.3699	1.3699	1.296800	1.3000	-2.108%	3,673	+22.308%
2025-07-21	1.3160	1.3500	1.316000	1.3280	+0.226%	2,947	+19.729%
2025-07-18	1.3176	1.3499	1.300000	1.3250	+2.713%	4,943	+20.000%
2025-07-17	1.3500	1.3500	1.290000	1.2900	-0.769%	11,795	+23.256%
2025-07-16	1.3200	1.3500	1.260000	1.3000	-0.008%	2,391	+22.308%
2025-07-15	1.2690	1.3500	1.269000	1.3001	-1.508%	6,087	+22.298%
2025-07-14	1.3487	1.3500	1.290000	1.3200	-1.124%	3,493	+20.455%
2025-07-11	1.2200	1.3350	1.220000	1.3350	+2.692%	3,973	+19.101%
2025-07-10	1.3405	1.3467	1.296000	1.3000	-0.763%	6,044	+22.308%
2025-07-09	1.2900	1.3494	1.250000	1.3100	+0.769%	16,572	+21.374%
2025-07-08	1.3802	1.3835	1.250000	1.3000	-3.704%	33,723	+22.308%
2025-07-07	1.3211	1.4000	1.320000	1.3500	+1.504%	7,239	+17.778%
2025-07-03	1.3700	1.4000	1.330000	1.3300	-0.337%	7,585	+19.549%
2025-07-02	1.3500	1.3699	1.330000	1.3345	+0.338%	2,111	+19.146%
2025-07-01	1.3200	1.3484	1.320000	1.3300	-0.746%	2,796	+19.549%
2025-06-30	1.3600	1.3600	1.270000	1.3400	-1.471%	2,935	+18.657%
2025-06-27	1.3400	1.3600	1.330100	1.3600	-0.730%	4,359	+16.912%
2025-06-26	1.3500	1.3700	1.300000	1.3700	+4.580%	10,068	+16.058%
2025-06-25	1.3000	1.3500	1.300000	1.3100	-0.758%	1,760	+21.374%
2025-06-24	1.3400	1.3469	1.300000	1.3200	0.000%	6,277	+20.455%
2025-06-23	1.3100	1.3300	1.300000	1.3200	-2.222%	4,568	+20.455%
2025-06-20	1.4000	1.4600	1.300000	1.3500	+2.273%	8,215	+17.778%
2025-06-18	1.3404	1.3404	1.320000	1.3200	-0.752%	2,461	+20.455%
2025-06-17	1.3777	1.3777	1.330000	1.3300	0.000%	1,446	+19.549%
2025-06-16	1.3381	1.3993	1.320000	1.3300	-5.000%	5,161	+19.549%
2025-06-13	1.4000	1.4000	1.400000	1.4000	+2.941%	670	+13.571%
2025-06-12	1.3700	1.4200	1.360000	1.3600	-0.730%	2,790	+16.912%
2025-06-11	1.3730	1.3850	1.370000	1.3700	-1.439%	2,232	+16.058%
2025-06-10	1.3900	1.5002	1.350100	1.3900	+0.681%	5,303	+14.388%
2025-06-09	1.4300	1.4300	1.350000	1.3806	+2.078%	3,882	+15.167%
2025-06-06	1.4925	1.4925	1.352500	1.3525	+2.230%	1,145	+17.560%
2025-06-05	1.4100	1.6400	1.323000	1.3230	+0.417%	12,629	+20.181%
2025-06-04	1.3700	1.3700	1.314400	1.3175	-2.407%	1,336	+20.683%
2025-06-03	1.3700	1.4000	1.340000	1.3500	-4.255%	4,907	+17.778%
2025-06-02	1.4700	1.5499	1.370000	1.4100	+3.676%	34,143	+12.766%
2025-05-30	1.3500	1.3800	1.330000	1.3600	-2.857%	2,228	+16.912%
2025-05-29	1.3100	1.4000	1.310000	1.4000	+6.061%	7,586	+13.571%
2025-05-28	1.3100	1.3800	1.310000	1.3200	-0.647%	1,553	+20.455%
2025-05-27	1.3100	1.4900	1.290000	1.3286	-1.585%	16,528	+19.675%
2025-05-23	1.4000	1.4100	1.300000	1.3500	+1.025%	7,899	+17.778%
2025-05-22	1.3800	1.4500	1.320000	1.3363	-3.863%	7,716	+18.985%
2025-05-21	1.2700	1.3900	1.270000	1.3900	+6.923%	2,132	+14.388%
2025-05-20	1.4500	1.5350	1.290000	1.3000	-2.985%	54,977	+22.308%
2025-05-19	1.2111	1.3400	1.210000	1.3400	+5.512%	13,850	+18.657%
2025-05-16	1.2900	1.3090	1.216800	1.2700	-2.308%	6,120	+25.197%
2025-05-15	1.2601	1.3199	1.200000	1.3000	+3.175%	5,052	+22.308%
2025-05-14	1.2883	1.3194	1.190000	1.2600	-4.545%	7,647	+26.190%
2025-05-13	1.4000	1.5500	1.320000	1.3200	0.000%	16,676	+20.455%
2025-05-12	1.2800	1.6163	1.280000	1.3200	+3.937%	51,000	+20.455%
2025-05-09	1.3267	1.3377	1.270000	1.2700	-2.308%	2,377	+25.197%
2025-05-08	1.3100	1.3400	1.270000	1.3000	+2.362%	6,940	+22.308%
2025-05-07	1.3300	1.3300	1.246100	1.2700	-1.893%	3,950	+25.197%
2025-05-06	1.2700	1.4999	1.250000	1.2945	-0.660%	28,508	+22.827%
2025-05-05	1.2600	1.5000	1.260000	1.3031	+3.421%	36,523	+22.017%
2025-05-02	1.2810	1.5900	1.230000	1.2600	+2.024%	41,520	+26.190%
2025-05-01	1.2400	1.2400	1.220000	1.2350	+0.407%	1,035	+28.745%
2025-04-30	1.2500	1.2500	1.230000	1.2300	0.000%	1,361	+29.268%
2025-04-29	1.2800	1.2800	1.230000	1.2300	-3.906%	3,001	+29.268%
2025-04-28	1.2000	1.2800	1.200000	1.2800	+6.667%	1,543	+24.219%
2025-04-25	1.2300	1.3000	1.190100	1.2000	+0.192%	22,909	+32.500%
2025-04-24	1.2000	1.3300	1.190000	1.1977	-0.192%	2,830	+32.754%
2025-04-23	1.2100	1.3400	1.190000	1.2000	0.000%	10,370	+32.500%
2025-04-22	1.2100	1.2616	1.200000	1.2000	+0.318%	2,732	+32.500%
2025-04-21	1.2450	1.3300	1.170000	1.1962	-9.972%	4,255	+32.921%
2025-04-17	1.2000	1.3287	1.135000	1.3287	+14.543%	3,969	+19.666%
2025-04-16	1.1600	1.2099	1.160000	1.1600	-0.855%	4,617	+37.069%
2025-04-15	1.1799	1.1800	1.160000	1.1700	-5.645%	2,436	+35.897%
2025-04-14	1.2100	1.2610	1.170000	1.2400	+5.183%	6,092	+28.226%
2025-04-11	1.1900	1.2500	1.160000	1.1789	-0.933%	5,556	+34.871%
2025-04-10	1.2700	1.2700	1.160000	1.1900	+9.104%	3,627	+33.613%
2025-04-09	1.1200	1.1719	0.923100	1.0907	-5.885%	24,077	+45.778%
2025-04-08	1.2200	1.2386	1.150000	1.1589	-5.780%	2,925	+37.199%
2025-04-07	1.2660	1.3300	1.220000	1.2300	-2.381%	22,659	+29.268%
2025-04-04	1.2600	1.3324	1.260000	1.2600	-3.077%	8,209	+26.190%
2025-04-03	1.2900	1.3500	1.260900	1.3000	+2.362%	2,158	+22.308%
2025-04-02	1.3500	1.3500	1.270000	1.2700	-3.053%	1,605	+25.197%
2025-04-01	1.3757	1.4000	1.280000	1.3100	-4.380%	4,686	+21.374%
2025-03-31	1.3700	1.4999	1.370000	1.3700	-0.725%	6,043	+16.058%
2025-03-28	1.4761	1.4761	1.370000	1.3800	+0.364%	4,226	+15.217%
2025-03-27	1.2400	1.4500	1.240000	1.3750	+7.422%	16,003	+15.636%
2025-03-26	1.2900	1.3499	1.280000	1.2800	+1.587%	8,944	+24.219%
2025-03-25	1.2100	1.3000	1.210000	1.2600	-0.787%	6,357	+26.190%
2025-03-24	1.2600	1.2800	1.260000	1.2700	+0.794%	1,805	+25.197%
2025-03-21	1.2500	1.3416	1.250000	1.2600	-1.215%	8,934	+26.190%
2025-03-20	1.3050	1.3388	1.270900	1.2755	+0.433%	3,914	+24.657%
2025-03-19	1.2610	1.3100	1.260500	1.2700	+0.794%	2,524	+25.197%
2025-03-18	1.2600	1.3000	1.260000	1.2600	-1.408%	2,483	+26.190%
2025-03-17	1.3300	1.3300	1.267000	1.2780	-4.627%	3,478	+24.413%
2025-03-14	1.2500	1.3400	1.247400	1.3400	+7.200%	1,717	+18.657%
2025-03-13	1.2400	1.3500	1.240000	1.2500	-2.724%	7,599	+27.200%
2025-03-12	1.2400	1.3400	1.240000	1.2850	+2.767%	6,543	+23.735%
2025-03-11	1.2950	1.2950	1.250000	1.2504	-2.313%	7,040	+27.159%
2025-03-10	1.3150	1.3150	1.280000	1.2800	-4.363%	3,278	+24.219%
2025-03-07	1.2981	1.3400	1.293900	1.3384	-0.119%	7,157	+18.799%
2025-03-06	1.3338	1.3475	1.300000	1.3400	-1.471%	3,105	+18.657%
2025-03-05	1.3000	1.3999	1.300000	1.3600	+0.265%	17,316	+16.912%
2025-03-04	1.4000	1.4200	1.350000	1.3564	-4.479%	12,607	+17.222%
2025-03-03	1.4200	1.4667	1.420000	1.4200	-2.069%	6,619	+11.972%
2025-02-28	1.4200	1.4700	1.420000	1.4500	-0.685%	7,672	+9.655%
2025-02-27	1.4800	1.5800	1.410000	1.4600	+2.817%	16,572	+8.904%
2025-02-26	1.4100	1.4992	1.410000	1.4200	-3.729%	8,718	+11.972%
2025-02-25	1.5100	1.5500	1.420000	1.4750	-2.318%	50,578	+7.797%
2025-02-24	1.5000	1.5900	1.500000	1.5100	-1.948%	15,046	+5.298%
2025-02-21	1.5100	1.5900	1.500000	1.5400	+1.724%	10,691	+3.247%
2025-02-20	1.5340	1.5900	1.513900	1.5139	-1.052%	3,852	+5.027%
2025-02-19	1.5700	1.5700	1.520000	1.5300	0.000%	2,609	+3.922%
2025-02-18	1.5991	1.6000	1.510000	1.5300	-1.290%	11,397	+3.922%
2025-02-14	1.5750	1.6000	1.540000	1.5500	-3.125%	4,280	+2.581%
2025-02-13	1.5800	1.6700	1.520000	1.6000	+1.266%	30,462	-0.625%
2025-02-12	1.6071	1.6071	1.570000	1.5800	+0.317%	3,923	+0.633%
2025-02-11	1.5800	1.6500	1.511000	1.5750	-0.316%	17,579	+0.952%
2025-02-10	1.5600	1.5800	1.520000	1.5800	-0.629%	12,796	+0.633%
2025-02-07	1.5600	1.6168	1.560000	1.5900	+0.315%	8,114	0.000%
2025-02-06	1.5100	1.6700	1.510000	1.5850	+0.310%	15,331	+0.315%
2025-02-05	1.5800	1.6400	1.570000	1.5801	-2.463%	4,634	+0.627%
2025-02-04	1.6450	1.6899	1.600000	1.6200	+1.887%	5,897	-1.852%
2025-02-03	1.6142	1.6200	1.580000	1.5900	-2.454%	8,331	0.000%
2025-01-31	1.7300	1.7300	1.615000	1.6300	+1.236%	5,622	-2.454%
2025-01-30	1.6850	1.8000	1.610100	1.6101	-7.994%	14,468	-1.248%
2025-01-29	1.6500	1.8058	1.600000	1.7500	+6.003%	5,747	-9.143%
2025-01-28	1.6000	1.9100	1.600000	1.6509	+3.791%	4,936	-3.689%
2025-01-27	1.6900	1.7100	1.580000	1.5906	-2.417%	4,470	-0.038%
2025-01-24	1.7000	1.7000	1.570000	1.6300	+2.509%	8,519	-2.454%
2025-01-23	1.6424	1.6850	1.590100	1.5901	-3.043%	3,094	-0.006%
2025-01-22	1.6700	1.7000	1.586800	1.6400	+0.613%	9,335	-3.049%
2025-01-21	1.5700	1.6300	1.570000	1.6300	-1.308%	2,613	-2.454%
2025-01-17	1.5800	1.6516	1.580000	1.6516	+1.015%	4,312	-3.730%
2025-01-16	1.6800	1.6900	1.600000	1.6350	+4.801%	10,096	-2.752%
2025-01-15	1.6800	1.6800	1.560100	1.5601	-6.581%	9,921	+1.917%

.dark-mode .GX0Hv4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GX0Hv4{ color: #333333; background-color: white; border: 2px solid #333333; }EDUCEducational Development Corpstock NASDAQ

EDUC
Educational Development Corp
stock NASDAQ