Dark

SCHL
Scholastic Corp
stock NASDAQ

At Close

Nov 7, 2025 3:59:47 PM EST

27.72USD+0.435%(+0.12)101,023

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.60)0

After-hours

Nov 7, 2025 4:20:30 PM EST

27.71USD-0.036%(-0.01)2,878

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	27.5300	27.8600	27.5100	27.7200	+0.435%	101,023	0.000%
2025-11-06	28.5800	28.5800	27.5100	27.6000	-2.611%	129,933	+0.435%
2025-11-05	28.3500	28.5400	28.0900	28.3400	+0.782%	187,101	-2.188%
2025-11-04	28.5000	28.7300	27.9300	28.1200	-1.368%	156,516	-1.422%
2025-11-03	28.7000	28.7000	28.0200	28.5100	-0.558%	153,101	-2.771%
2025-10-31	28.4700	28.8150	28.0000	28.6700	-0.278%	153,503	-3.314%
2025-10-30	28.5800	29.1300	28.3612	28.7500	0.000%	168,613	-3.583%
2025-10-29	28.8200	29.1350	28.7000	28.7500	-0.416%	241,679	-3.583%
2025-10-28	28.7900	29.1300	28.5900	28.8700	-0.242%	155,729	-3.983%
2025-10-27	29.3200	29.4800	28.8800	28.9400	-1.026%	163,149	-4.216%
2025-10-24	29.0600	29.3100	28.9000	29.2400	+1.317%	154,164	-5.198%
2025-10-23	28.2500	29.0000	28.0100	28.8600	+3.071%	234,291	-3.950%
2025-10-22	29.0500	29.3550	27.8750	28.0000	-4.011%	224,604	-1.000%
2025-10-21	28.9300	29.4200	28.7600	29.1700	+0.795%	198,087	-4.971%
2025-10-20	28.5700	29.0700	28.5300	28.9400	+1.830%	177,619	-4.216%
2025-10-17	28.5400	28.6350	28.1250	28.4200	-0.490%	172,232	-2.463%
2025-10-16	29.0200	29.2700	28.5300	28.5600	-1.142%	186,713	-2.941%
2025-10-15	28.4200	28.9900	27.9140	28.8900	+1.511%	167,418	-4.050%
2025-10-14	27.9000	28.4700	27.4500	28.4600	+1.534%	277,247	-2.600%
2025-10-13	28.2700	28.4500	27.9100	28.0300	-0.249%	283,469	-1.106%
2025-10-10	29.1200	29.2900	28.0800	28.1000	-2.869%	409,534	-1.352%
2025-10-09	28.7300	29.1500	28.5200	28.9300	+0.696%	303,476	-4.183%
2025-10-08	28.9000	29.2400	28.5100	28.7300	-0.139%	217,129	-3.515%
2025-10-07	28.5300	28.9600	28.4100	28.7700	+0.314%	274,631	-3.650%
2025-10-06	28.5900	28.9400	28.0800	28.6800	-0.174%	387,723	-3.347%
2025-10-03	29.0000	29.5900	28.6000	28.7300	-0.554%	357,330	-3.515%
2025-10-02	28.0600	29.0000	28.0600	28.8900	+1.941%	338,398	-4.050%
2025-10-01	27.3500	28.4100	26.9600	28.3400	+3.506%	336,643	-2.188%
2025-09-30	26.6500	27.4500	26.6500	27.3800	+2.050%	280,660	+1.242%
2025-09-29	27.6600	27.6999	26.7900	26.8300	-2.649%	500,046	+3.317%
2025-09-26	26.3900	27.6100	25.9950	27.5600	+4.354%	279,994	+0.581%
2025-09-25	26.1200	26.8700	25.9100	26.4100	+0.418%	482,727	+4.960%
2025-09-24	25.9200	26.5500	25.5962	26.3000	+1.388%	490,842	+5.399%
2025-09-23	25.3400	26.3400	25.2200	25.9400	+2.469%	525,091	+6.862%
2025-09-22	24.0500	26.0600	23.9600	25.3150	+4.478%	673,107	+9.500%
2025-09-19	23.5300	24.8200	22.6850	24.2300	-12.019%	2,118,597	+14.404%
2025-09-18	27.5000	27.8993	26.7900	27.5400	+1.213%	734,850	+0.654%
2025-09-17	27.0000	28.2000	27.0000	27.2100	+0.852%	369,373	+1.874%
2025-09-16	27.0000	27.1900	26.6850	26.9800	-0.332%	215,418	+2.743%
2025-09-15	27.7500	28.0400	27.0500	27.0700	-1.671%	311,407	+2.401%
2025-09-12	27.3000	27.6504	26.9550	27.5300	+0.548%	223,210	+0.690%
2025-09-11	26.3300	27.4300	26.3150	27.3800	+4.146%	432,854	+1.242%
2025-09-10	26.1300	26.3300	25.7300	26.2900	+0.612%	224,306	+5.439%
2025-09-09	26.5800	26.9226	26.0200	26.1300	-2.098%	241,847	+6.085%
2025-09-08	26.0000	26.8800	25.7550	26.6900	+2.417%	336,268	+3.859%
2025-09-05	24.8800	26.3600	24.8800	26.0600	+5.165%	265,690	+6.370%
2025-09-04	25.0500	25.1300	24.3760	24.7800	-1.078%	178,285	+11.864%
2025-09-03	26.5600	27.1900	24.9600	25.0500	-0.910%	254,131	+10.659%
2025-09-02	25.1560	25.5100	24.9800	25.2800	-1.481%	168,116	+9.652%
2025-08-29	25.9900	26.1700	25.4700	25.6600	-1.874%	175,957	+8.028%
2025-08-28	26.0700	26.2400	25.7200	26.1500	+1.082%	251,361	+6.004%
2025-08-27	25.5100	25.8800	25.4200	25.8700	+1.332%	144,494	+7.151%
2025-08-26	25.8700	26.1200	25.3000	25.5300	-1.314%	273,946	+8.578%
2025-08-25	25.2500	26.3850	25.0675	25.8700	+1.810%	353,011	+7.151%
2025-08-22	24.7600	25.4500	24.7050	25.4100	+3.167%	166,003	+9.091%
2025-08-21	25.0600	25.4850	24.5300	24.6300	-2.533%	197,610	+12.546%
2025-08-20	25.2200	25.6200	25.1100	25.2700	+0.198%	251,042	+9.695%
2025-08-19	26.0200	26.2900	25.1500	25.2200	-2.550%	170,331	+9.913%
2025-08-18	26.0700	26.2500	25.8050	25.8800	-0.270%	156,453	+7.110%
2025-08-15	26.2400	26.2400	25.8150	25.9500	-0.537%	232,451	+6.821%
2025-08-14	25.9900	26.2150	25.6700	26.0900	-0.987%	250,327	+6.248%
2025-08-13	25.3500	26.4700	25.2900	26.3500	+4.563%	303,404	+5.199%
2025-08-12	24.4700	25.7300	24.4700	25.2000	+3.406%	280,064	+10.000%
2025-08-11	24.7700	25.1400	24.1550	24.3700	-0.652%	257,298	+13.746%
2025-08-08	24.6700	24.6800	24.2150	24.5300	-0.487%	175,700	+13.004%
2025-08-07	24.9200	24.9200	24.0800	24.6500	-1.004%	204,083	+12.454%
2025-08-06	25.4700	25.4700	24.7100	24.9000	-1.386%	222,308	+11.325%
2025-08-05	25.8200	25.8200	24.9500	25.2500	-1.521%	324,971	+9.782%
2025-08-04	24.9900	25.9900	24.7500	25.6400	+2.766%	312,554	+8.112%
2025-08-01	24.5200	25.0610	24.2100	24.9500	+1.135%	370,656	+11.102%
2025-07-31	24.1400	24.8850	24.0500	24.6700	+1.189%	400,277	+12.363%
2025-07-30	25.6000	25.7100	24.2700	24.3800	-4.129%	492,831	+13.700%
2025-07-29	26.2200	26.6100	25.1400	25.4300	-3.013%	496,096	+9.005%
2025-07-28	26.5300	26.7350	24.9900	26.2200	-1.798%	586,739	+5.721%
2025-07-25	24.7800	27.0250	23.8000	26.7000	+23.898%	1,164,403	+3.820%
2025-07-24	22.4500	22.4500	21.3450	21.5500	-4.562%	331,252	+28.631%
2025-07-23	22.0400	22.6500	21.6800	22.5800	+3.436%	243,079	+22.764%
2025-07-22	21.6100	22.2450	21.5500	21.8300	+1.772%	208,637	+26.981%
2025-07-21	21.3800	21.6800	21.3400	21.4500	+0.610%	131,106	+29.231%
2025-07-18	21.4400	21.4800	21.1800	21.3200	-0.374%	221,559	+30.019%
2025-07-17	21.1700	21.7300	20.9950	21.4000	+1.759%	249,464	+29.533%
2025-07-16	21.3600	21.4250	20.6000	21.0300	-0.661%	165,718	+31.812%
2025-07-15	21.7100	21.9400	21.1400	21.1700	-2.262%	258,165	+30.940%
2025-07-14	21.4000	21.7200	20.9350	21.6600	+0.979%	167,356	+27.978%
2025-07-11	22.0600	22.0600	21.4400	21.4500	-3.073%	219,083	+29.231%
2025-07-10	21.7800	22.2400	21.6600	22.1300	+1.607%	178,973	+25.260%
2025-07-09	21.4300	21.9300	21.3150	21.7800	+1.823%	291,399	+27.273%
2025-07-08	21.4300	21.6800	21.3000	21.3900	+0.187%	134,087	+29.593%
2025-07-07	21.5000	21.6850	21.1750	21.3500	-1.294%	197,855	+29.836%
2025-07-03	21.8900	22.1300	21.4700	21.6300	-1.368%	98,987	+28.155%
2025-07-02	21.7100	22.1800	21.3000	21.9300	+1.013%	208,597	+26.402%
2025-07-01	20.9500	21.8700	20.8900	21.7100	+3.480%	228,388	+27.683%
2025-06-30	21.3200	21.5300	20.9500	20.9800	-1.363%	190,514	+32.126%
2025-06-27	21.3800	21.5600	20.9700	21.2700	+0.047%	408,254	+30.324%
2025-06-26	21.3400	22.4099	20.6050	21.2600	-0.235%	383,433	+30.386%
2025-06-25	21.7500	21.8650	21.1800	21.3100	-2.561%	184,719	+30.080%
2025-06-24	21.5200	21.9800	21.1400	21.8700	+2.484%	408,875	+26.749%
2025-06-23	19.8800	22.0300	19.5850	21.3400	+11.611%	567,675	+29.897%
2025-06-20	19.4600	19.6350	18.9700	19.1200	-0.572%	565,191	+44.979%
2025-06-18	18.7400	19.3900	18.7000	19.2300	+2.505%	273,458	+44.150%
2025-06-17	18.9800	19.0900	18.7000	18.7600	-1.780%	262,844	+47.761%
2025-06-16	18.8000	19.1500	18.6300	19.1000	+2.413%	151,322	+45.131%
2025-06-13	18.7100	19.2500	18.5400	18.6500	-1.739%	161,883	+48.633%
2025-06-12	18.9800	19.0400	18.4500	18.9800	-0.158%	204,353	+46.048%
2025-06-11	19.0900	19.4450	18.8850	19.0100	-0.367%	201,954	+45.818%
2025-06-10	19.3200	19.6200	18.9450	19.0800	-1.037%	224,299	+45.283%
2025-06-09	18.2600	19.5300	18.1100	19.2800	+6.755%	605,503	+43.776%
2025-06-06	18.4600	18.6800	17.8000	18.0600	-1.041%	221,426	+53.488%
2025-06-05	17.6100	18.2700	17.4800	18.2500	+3.634%	297,642	+51.890%
2025-06-04	17.7300	17.8400	17.6000	17.6100	-0.340%	188,750	+57.411%
2025-06-03	17.0400	17.6850	17.0050	17.6700	+3.819%	198,956	+56.876%
2025-06-02	17.1100	17.2000	16.8100	17.0200	-1.448%	266,023	+62.867%
2025-05-30	17.2400	17.3500	16.9500	17.2700	+0.290%	400,496	+60.510%
2025-05-29	17.2300	17.5100	16.8100	17.2200	-0.058%	172,380	+60.976%
2025-05-28	17.6100	17.8500	17.1300	17.2300	-3.202%	177,920	+60.882%
2025-05-27	17.3600	17.8400	17.1900	17.8000	+4.094%	236,836	+55.730%
2025-05-23	17.2400	17.2800	16.7800	17.1000	-1.950%	210,894	+62.105%
2025-05-22	17.4000	18.0000	17.2400	17.4400	0.000%	196,587	+58.945%
2025-05-21	17.7700	18.0850	17.1800	17.4400	-3.272%	207,644	+58.945%
2025-05-20	17.9600	18.0600	17.7700	18.0300	+0.502%	144,068	+53.744%
2025-05-19	17.8100	17.9900	17.4400	17.9400	-0.554%	211,751	+54.515%
2025-05-16	17.9400	18.2700	17.6000	18.0400	+1.121%	254,189	+53.659%
2025-05-15	17.5000	17.9000	17.3300	17.8400	+2.529%	205,912	+55.381%
2025-05-14	18.7100	18.7850	17.0000	17.4000	-7.200%	394,887	+59.310%
2025-05-13	18.8800	19.1600	18.7300	18.7500	-0.531%	224,824	+47.840%
2025-05-12	19.7600	20.0200	18.8300	18.8500	-0.475%	324,458	+47.056%
2025-05-09	18.8600	19.2400	18.6900	18.9400	-0.158%	257,577	+46.357%
2025-05-08	18.5000	19.3500	18.5000	18.9700	+2.541%	265,126	+46.125%
2025-05-07	18.9600	19.2200	18.3900	18.5000	-1.961%	291,016	+49.838%
2025-05-06	18.2400	19.0600	18.1300	18.8700	+2.276%	286,419	+46.900%
2025-05-05	18.8400	19.0800	18.4500	18.4500	-3.353%	314,419	+50.244%
2025-05-02	18.5100	19.1300	18.3550	19.0900	+3.637%	236,414	+45.207%
2025-05-01	18.0200	18.5200	17.8900	18.4200	+2.163%	282,320	+50.489%
2025-04-30	17.9900	18.1800	17.4600	18.0300	-1.422%	333,229	+53.744%
2025-04-29	17.7700	18.3400	17.7600	18.2900	+2.926%	288,202	+51.558%
2025-04-28	17.6400	17.9400	17.4001	17.7700	+0.509%	287,560	+55.993%
2025-04-25	17.1900	17.6900	17.1800	17.6800	+2.079%	258,708	+56.787%
2025-04-24	17.0900	17.3400	17.0900	17.3200	+1.524%	289,150	+60.046%
2025-04-23	17.0100	17.4200	16.8812	17.0600	+2.586%	471,239	+62.485%
2025-04-22	16.4900	17.2100	16.3000	16.6300	+1.341%	362,344	+66.687%
2025-04-21	16.1000	16.4850	16.0300	16.4100	+0.675%	508,376	+68.921%
2025-04-17	15.8500	16.3500	15.8200	16.3000	+2.904%	389,577	+70.061%
2025-04-16	16.1700	16.1900	15.7700	15.8400	-2.041%	370,828	+75.000%
2025-04-15	15.9800	16.6400	15.9215	16.1700	+0.435%	395,843	+71.429%
2025-04-14	16.5500	16.5500	15.8100	16.1000	-1.769%	440,829	+72.174%
2025-04-11	16.5600	16.7500	16.2500	16.3900	-0.907%	365,971	+69.128%
2025-04-10	17.0400	17.0400	16.2600	16.5400	-4.171%	325,659	+67.594%
2025-04-09	16.2700	17.6600	16.2700	17.2600	+4.543%	607,367	+60.603%
2025-04-08	17.4200	17.5560	16.2400	16.5100	-4.179%	354,443	+67.898%
2025-04-07	18.2000	18.8900	17.2300	17.2300	-5.537%	527,619	+60.882%
2025-04-04	17.4800	18.5600	17.4800	18.2400	+1.109%	444,466	+51.974%
2025-04-03	18.4500	18.7000	17.8000	18.0400	-4.550%	306,544	+53.659%
2025-04-02	18.7300	19.2300	18.6250	18.9000	+0.318%	297,521	+46.667%
2025-04-01	18.7100	18.9400	18.4700	18.8400	-0.212%	265,492	+47.134%
2025-03-31	18.5800	18.9500	18.5650	18.8800	+1.125%	332,193	+46.822%
2025-03-28	18.6200	18.8300	18.1000	18.6700	+0.107%	323,418	+48.473%
2025-03-27	18.7800	19.0200	18.6010	18.6500	-1.113%	342,725	+48.633%
2025-03-26	18.8600	19.0550	18.3750	18.8600	+0.053%	449,768	+46.978%
2025-03-25	19.4200	19.8900	18.8300	18.8500	-3.383%	680,447	+47.056%
2025-03-24	21.2200	21.3450	19.0100	19.5100	-8.058%	1,149,083	+42.081%
2025-03-21	19.9800	21.8500	19.7301	21.2200	+12.872%	2,222,579	+30.631%
2025-03-20	19.1400	19.4802	18.7600	18.8000	-1.828%	504,077	+47.447%
2025-03-19	19.1000	19.2650	18.2900	19.1500	+0.472%	462,058	+44.752%
2025-03-18	19.6200	20.0650	18.9209	19.0600	-3.200%	302,877	+45.435%
2025-03-17	19.3900	19.9350	19.3900	19.6900	+1.390%	231,680	+40.782%
2025-03-14	20.1700	20.2650	19.4100	19.4200	-3.142%	279,327	+42.739%
2025-03-13	19.0500	20.0800	19.0500	20.0500	+5.360%	439,606	+38.254%
2025-03-12	20.6900	20.9800	18.8900	19.0300	-8.904%	339,035	+45.665%
2025-03-11	21.4200	21.4600	20.7300	20.8900	-2.656%	249,550	+32.695%
2025-03-10	21.3900	21.7800	21.2600	21.4600	+0.140%	385,809	+29.171%
2025-03-07	20.2300	21.5500	20.2300	21.4300	+6.142%	519,279	+29.351%
2025-03-06	20.4500	20.6000	19.8500	20.1900	-2.133%	591,590	+37.296%
2025-03-05	21.1200	21.2700	20.4700	20.6300	-2.088%	413,900	+34.367%
2025-03-04	21.2400	21.3300	20.6800	21.0700	-1.863%	457,107	+31.561%
2025-03-03	21.8900	22.1500	21.4100	21.4700	-1.919%	412,950	+29.110%
2025-02-28	21.5900	21.9500	21.3800	21.8900	+0.969%	396,008	+26.633%
2025-02-27	21.3200	21.8000	21.1950	21.6800	+0.837%	447,802	+27.860%
2025-02-26	21.0000	21.6250	21.0000	21.5000	+2.089%	378,897	+28.930%
2025-02-25	21.0200	21.8800	20.9600	21.0600	+0.286%	565,110	+31.624%
2025-02-24	20.7500	21.3500	20.6550	21.0000	+1.942%	454,822	+32.000%
2025-02-21	19.9800	20.6600	19.7250	20.6000	+4.410%	471,587	+34.563%
2025-02-20	19.9800	19.9800	19.3500	19.7300	-1.987%	378,541	+40.497%
2025-02-19	19.9900	20.5000	19.8600	20.1300	-0.396%	366,280	+37.705%
2025-02-18	21.0300	21.2600	20.1400	20.2100	-3.899%	428,271	+37.160%
2025-02-14	20.5300	21.0500	20.4700	21.0300	+3.698%	337,304	+31.812%
2025-02-13	19.8000	20.7800	19.7300	20.2800	+2.632%	377,476	+36.686%
2025-02-12	19.2300	19.7800	19.2150	19.7600	+0.611%	407,896	+40.283%
2025-02-11	18.5400	19.6600	18.5400	19.6400	+4.803%	320,674	+41.141%
2025-02-10	17.9500	19.0650	17.8800	18.7400	+4.927%	387,187	+47.919%
2025-02-07	18.3000	18.3400	17.7200	17.8600	-2.458%	318,329	+55.207%
2025-02-06	18.8200	19.0340	17.9500	18.3100	-2.503%	315,015	+51.393%
2025-02-05	18.9000	19.0060	18.7300	18.7800	-0.740%	253,058	+47.604%
2025-02-04	18.8300	19.1100	18.8300	18.9200	+0.478%	202,424	+46.512%
2025-02-03	18.9400	19.4500	18.7200	18.8300	-2.988%	274,514	+47.212%
2025-01-31	19.9000	19.9100	19.2600	19.4100	-2.804%	275,576	+42.813%
2025-01-30	20.3900	20.6100	19.7850	19.9700	-1.236%	288,557	+38.808%
2025-01-29	19.8600	20.2500	19.7250	20.2200	+1.201%	235,266	+37.092%
2025-01-28	20.3500	20.5300	19.8500	19.9800	-1.915%	228,155	+38.739%
2025-01-27	20.4100	21.0900	20.2100	20.3700	-0.342%	313,057	+36.082%
2025-01-24	19.8700	20.7000	19.8600	20.4400	+2.765%	291,495	+35.616%
2025-01-23	19.2100	19.9100	19.1025	19.8900	+2.950%	342,487	+39.367%
2025-01-22	19.9500	20.1950	19.2500	19.3200	-3.928%	331,349	+43.478%
2025-01-21	20.1800	20.2700	19.9650	20.1100	+0.550%	256,057	+37.842%
2025-01-17	20.5000	20.5000	19.8000	20.0000	-0.892%	189,346	+38.600%
2025-01-16	20.6400	20.7367	20.0700	20.1800	-2.606%	263,818	+37.364%
2025-01-15	20.3800	20.8800	20.2150	20.7200	+4.173%	286,765	+33.784%
2025-01-14	19.5400	19.9900	19.4200	19.8900	+2.052%	264,349	+39.367%
2025-01-13	18.7700	19.5500	18.5700	19.4900	+2.741%	407,189	+42.227%
2025-01-10	19.5800	19.6100	18.7800	18.9700	-4.625%	362,280	+46.125%
2025-01-08	20.5200	20.6700	19.8600	19.8900	-4.237%	422,604	+39.367%
2025-01-07	20.9600	21.3400	20.3800	20.7700	-1.377%	264,969	+33.462%
2025-01-06	21.0200	21.8100	21.0200	21.0600	+0.238%	247,922	+31.624%
2025-01-03	21.2200	21.5400	20.9300	21.0100	-0.615%	279,131	+31.937%
2025-01-02	21.6800	22.0500	21.0600	21.1400	-0.891%	281,311	+31.126%
2024-12-31	21.0600	21.6400	21.0600	21.3300	+2.499%	331,090	+29.958%
2024-12-30	21.1600	21.2400	20.3100	20.8100	-2.255%	331,368	+33.205%
2024-12-27	21.6900	22.2499	20.8800	21.2900	-2.339%	354,434	+30.202%
2024-12-26	21.1600	21.8600	20.9600	21.8000	+1.490%	403,716	+27.156%
2024-12-24	19.9600	21.8050	19.5850	21.4800	+7.239%	279,946	+29.050%
2024-12-23	19.9400	20.2450	19.1400	20.0300	+1.111%	655,753	+38.392%
2024-12-20	21.1900	22.8800	19.7350	19.8100	-20.250%	1,825,167	+39.929%
2024-12-19	24.9800	25.1150	24.4100	24.8400	+0.771%	322,377	+11.594%
2024-12-18	25.4300	25.7650	24.5000	24.6500	-2.415%	239,707	+12.454%
2024-12-17	25.5100	25.6400	25.2250	25.2600	-1.367%	169,648	+9.739%
2024-12-16	25.5800	26.0450	25.2150	25.6100	+0.117%	245,079	+8.239%
2024-12-13	25.5000	25.8000	25.2900	25.5800	+0.039%	162,143	+8.366%
2024-12-12	26.1700	26.8000	25.3200	25.5700	-2.218%	179,083	+8.408%
2024-12-11	26.8400	26.8400	26.0600	26.1500	-1.913%	222,770	+6.004%
2024-12-10	26.5800	27.0000	26.2200	26.6600	-0.037%	164,242	+3.976%
2024-12-09	26.8300	27.6100	26.5125	26.6700	+0.376%	229,909	+3.937%
2024-12-06	26.4800	26.6500	25.9300	26.5700	+0.454%	147,730	+4.328%
2024-12-05	26.3000	26.6700	26.1700	26.4500	+0.570%	159,005	+4.802%
2024-12-04	26.1900	26.4800	25.5100	26.3000	+0.382%	426,065	+5.399%
2024-12-03	26.7300	26.7300	25.9550	26.2000	-2.129%	201,574	+5.802%
2024-12-02	26.3400	27.2800	26.3400	26.7700	+1.478%	255,818	+3.549%
2024-11-29	27.1000	27.3000	26.3300	26.3800	-2.115%	182,879	+5.080%
2024-11-27	26.5200	27.0350	26.5200	26.9500	+1.967%	161,082	+2.857%
2024-11-26	26.7100	26.7900	25.8650	26.4300	-1.528%	179,232	+4.881%
2024-11-25	25.8400	27.0500	25.6700	26.8400	+5.420%	253,626	+3.279%
2024-11-22	25.3400	25.6600	25.2712	25.4600	+0.632%	215,484	+8.877%
2024-11-21	24.8200	25.3300	24.4900	25.3000	+2.016%	149,005	+9.565%
2024-11-20	24.1400	24.8100	23.9300	24.8000	+2.184%	124,590	+11.774%
2024-11-19	24.5700	24.8350	23.9800	24.2700	-2.491%	129,367	+14.215%
2024-11-18	24.5700	25.3700	24.5700	24.8900	+0.892%	180,166	+11.370%
2024-11-15	25.5800	25.5800	24.6150	24.6700	-2.912%	174,845	+12.363%
2024-11-14	26.0800	26.2100	25.0300	25.4100	-2.569%	194,802	+9.091%
2024-11-13	26.8700	27.1300	25.9850	26.0800	-2.759%	582,683	+6.288%
2024-11-12	26.4400	27.2400	26.2150	26.8200	+0.676%	296,174	+3.356%
2024-11-11	26.4900	26.8200	26.3300	26.6400	+1.796%	232,291	+4.054%
2024-11-08	26.3900	26.4350	25.6800	26.1700	-0.984%	178,887	+5.923%
2024-11-07	25.8900	26.5700	25.6600	26.4300	+1.810%	302,041	+4.881%
2024-11-06	25.3500	26.2550	25.1100	25.9600	+6.787%	272,975	+6.780%
2024-11-05	23.6900	24.5200	23.6900	24.3100	+2.186%	237,899	+14.027%
2024-11-04	24.6200	24.7699	23.7700	23.7900	-3.450%	216,365	+16.520%
2024-11-01	24.8000	24.9000	24.4700	24.6400	-0.765%	150,453	+12.500%
2024-10-31	25.2600	25.2600	24.7300	24.8300	-2.051%	154,688	+11.639%
2024-10-30	25.1900	25.7400	25.1900	25.3500	+0.198%	202,648	+9.349%
2024-10-29	24.8600	25.3800	24.7100	25.3000	+1.119%	151,624	+9.565%
2024-10-28	24.7800	25.3600	24.7800	25.0200	+1.832%	139,080	+10.791%
2024-10-25	24.8300	25.0300	24.4900	24.5700	-0.446%	177,145	+12.821%
2024-10-24	25.1200	25.1400	24.6200	24.6800	-1.673%	199,646	+12.318%
2024-10-23	24.6800	25.1200	24.5000	25.1000	+1.578%	178,851	+10.438%
2024-10-22	25.5400	25.7100	24.6200	24.7100	-3.212%	139,010	+12.181%
2024-10-21	26.1500	26.4000	25.4900	25.5300	-2.371%	206,604	+8.578%
2024-10-18	26.5800	26.7100	26.1300	26.1500	-1.321%	133,833	+6.004%
2024-10-17	26.8300	26.8900	26.2650	26.5000	-1.193%	206,039	+4.604%
2024-10-16	26.7800	27.4150	26.7800	26.8200	+0.224%	175,745	+3.356%
2024-10-15	26.7200	27.2100	26.7200	26.7600	+0.187%	221,368	+3.587%
2024-10-14	27.0300	27.1400	26.6700	26.7100	-1.293%	144,591	+3.781%
2024-10-11	27.1300	27.6650	27.0400	27.0600	-0.515%	140,856	+2.439%
2024-10-10	27.4500	27.5700	27.0000	27.2000	-1.982%	238,206	+1.912%
2024-10-09	26.6000	28.1200	26.6000	27.7500	+4.520%	292,713	-0.108%
2024-10-08	26.1500	26.6100	26.0100	26.5500	+2.076%	240,088	+4.407%
2024-10-07	27.0400	27.1300	25.9100	26.0100	-4.234%	352,238	+6.574%
2024-10-04	25.6700	27.2000	25.6700	27.1600	+6.301%	369,125	+2.062%
2024-10-03	27.6000	27.6000	25.5400	25.5500	-8.226%	378,170	+8.493%
2024-10-02	29.6500	29.6600	27.3500	27.8400	-7.045%	328,397	-0.431%
2024-10-01	31.7400	31.7400	29.9200	29.9500	-6.435%	192,216	-7.446%
2024-09-30	31.4900	32.3900	31.4201	32.0100	-0.094%	315,964	-13.402%
2024-09-27	32.8100	34.1800	31.6600	32.0400	+6.163%	449,901	-13.483%
2024-09-26	29.8000	30.3100	29.7200	30.1800	+1.719%	289,349	-8.151%
2024-09-25	30.4600	30.4600	29.6500	29.6700	-2.015%	206,977	-6.572%
2024-09-24	31.3500	31.4950	30.2250	30.2800	-3.259%	214,522	-8.454%
2024-09-23	31.5100	31.5600	30.9500	31.3000	-0.318%	187,360	-11.438%
2024-09-20	31.8400	31.9150	31.2700	31.4000	-1.906%	831,219	-11.720%
2024-09-19	32.2700	32.2700	31.6000	32.0100	+1.265%	143,378	-13.402%
2024-09-18	31.7100	32.2800	31.4800	31.6100	+0.032%	125,457	-12.306%
2024-09-17	31.9000	32.3050	31.5900	31.6000	+0.127%	105,446	-12.278%
2024-09-16	31.5500	31.5600	31.0600	31.5600	+0.222%	90,610	-12.167%
2024-09-13	31.4400	31.7500	31.2500	31.4900	+1.319%	104,154	-11.972%
2024-09-12	30.7800	31.0800	30.5000	31.0800	+1.502%	110,555	-10.811%
2024-09-11	30.6100	30.6550	30.0400	30.6200	-0.487%	103,543	-9.471%
2024-09-10	30.3400	30.9300	30.0600	30.7700	+1.484%	140,961	-9.912%
2024-09-09	31.0600	31.2300	30.3100	30.3200	-2.351%	192,379	-8.575%
2024-09-06	31.6900	31.6900	30.9100	31.0500	-1.678%	135,889	-10.725%
2024-09-05	31.3000	31.8700	31.0600	31.5800	+1.478%	165,119	-12.223%
2024-09-04	31.2600	31.7540	31.0400	31.1200	-0.320%	110,166	-10.925%
2024-09-03	31.5500	31.5500	30.9000	31.2200	-2.070%	114,745	-11.211%
2024-08-30	31.8000	31.9550	31.2900	31.8800	+0.315%	138,074	-13.049%
2024-08-29	31.8600	32.0050	31.5800	31.7800	+0.570%	88,532	-12.775%
2024-08-28	31.5000	31.6500	31.2200	31.6000	+0.032%	107,971	-12.278%
2024-08-27	31.5700	31.8000	31.2700	31.5900	-0.095%	94,861	-12.251%
2024-08-26	31.9000	31.9700	31.4050	31.6200	+0.158%	115,635	-12.334%
2024-08-23	31.1700	32.0500	31.1550	31.5700	+2.234%	97,014	-12.195%
2024-08-22	31.2200	31.3200	30.7400	30.8800	-0.803%	72,274	-10.233%
2024-08-21	30.7900	31.2100	30.5074	31.1300	+1.865%	105,127	-10.954%
2024-08-20	31.2400	31.2400	30.5500	30.5600	-2.489%	78,482	-9.293%
2024-08-19	31.1200	31.5600	31.0000	31.3400	+1.358%	117,371	-11.551%
2024-08-16	31.4100	31.6000	30.8100	30.9200	-1.403%	95,083	-10.349%
2024-08-15	31.2700	31.4900	31.0750	31.3600	+2.183%	114,611	-11.607%
2024-08-14	30.7900	30.7900	30.3400	30.6900	+0.327%	110,824	-9.677%
2024-08-13	29.3900	30.6100	29.0040	30.5900	+5.120%	177,719	-9.382%
2024-08-12	29.9800	29.9800	28.8250	29.1000	-3.226%	184,109	-4.742%
2024-08-09	29.5900	30.1250	29.3400	30.0700	+1.451%	123,107	-7.815%
2024-08-08	29.6000	29.8500	29.4900	29.6400	+1.126%	117,730	-6.478%
2024-08-07	29.5600	30.0000	29.2400	29.3100	+0.514%	158,965	-5.425%
2024-08-06	28.7600	29.3900	28.4700	29.1600	+1.780%	158,734	-4.938%
2024-08-05	29.4700	29.4700	28.5200	28.6500	-5.508%	177,911	-3.246%
2024-08-02	29.7600	30.6400	29.7300	30.3200	+0.132%	150,131	-8.575%
2024-08-01	31.4700	31.5250	29.9700	30.2800	-3.351%	154,885	-8.454%
2024-07-31	30.8400	32.1000	30.7601	31.3300	+1.986%	189,262	-11.523%
2024-07-30	31.3600	31.5000	30.7100	30.7200	-1.727%	140,357	-9.766%
2024-07-29	31.1900	31.5100	30.2500	31.2600	-1.013%	190,008	-11.324%
2024-07-26	31.9800	32.1999	31.1800	31.5800	+2.102%	236,314	-12.223%
2024-07-25	30.9000	31.7900	30.7300	30.9300	+0.684%	173,839	-10.378%
2024-07-24	31.0000	31.1300	30.5200	30.7200	-1.602%	242,580	-9.766%
2024-07-23	29.5000	31.2400	29.2900	31.2200	+5.012%	564,461	-11.211%
2024-07-22	29.4000	30.1200	28.6512	29.7300	+1.468%	493,774	-6.761%
2024-07-19	31.2900	32.9000	28.6400	29.3000	-19.858%	813,910	-5.392%
2024-07-18	37.6800	38.7700	36.0200	36.5600	-3.713%	218,360	-24.179%
2024-07-17	37.7100	38.6000	37.7100	37.9700	-0.105%	207,753	-26.995%
2024-07-16	37.9000	38.4900	37.2100	38.0100	+1.171%	188,893	-27.072%
2024-07-15	37.3800	37.8200	37.1950	37.5700	+1.458%	133,442	-26.218%
2024-07-12	36.6700	37.1400	36.5500	37.0300	+1.731%	166,852	-25.142%
2024-07-11	35.6700	36.4900	35.5000	36.4000	+3.704%	119,987	-23.846%
2024-07-10	35.4700	35.8600	34.9800	35.1000	-1.015%	73,136	-21.026%
2024-07-09	35.4300	35.7400	35.2300	35.4600	+0.425%	113,494	-21.827%
2024-07-08	35.1400	35.4600	34.9900	35.3100	+1.320%	109,682	-21.495%
2024-07-05	34.7900	35.0100	34.4400	34.8500	-0.286%	112,157	-20.459%
2024-07-03	35.2600	35.2600	34.8000	34.9500	-0.963%	46,639	-20.687%
2024-07-02	35.3000	35.6285	35.2350	35.2900	+0.085%	104,637	-21.451%
2024-07-01	35.5400	35.7700	35.1600	35.2600	-0.592%	107,591	-21.384%
2024-06-28	35.2700	35.7100	34.8649	35.4700	+0.882%	465,589	-21.849%
2024-06-27	35.1400	35.2700	34.7950	35.1600	+0.057%	88,792	-21.160%
2024-06-26	34.9000	35.1600	34.5650	35.1400	+0.572%	149,053	-21.116%
2024-06-25	35.0100	35.1000	34.5600	34.9400	-0.654%	116,527	-20.664%
2024-06-24	35.1300	35.6000	34.9950	35.1700	-0.114%	169,273	-21.183%
2024-06-21	34.7800	35.6700	34.7500	35.2100	+1.851%	803,008	-21.272%
2024-06-20	34.5000	34.8600	34.2800	34.5700	-0.375%	150,728	-19.815%
2024-06-18	34.7000	34.7600	34.4800	34.7000	+0.405%	186,117	-20.115%
2024-06-17	34.2200	34.6400	33.7500	34.5600	+0.905%	188,464	-19.792%
2024-06-14	33.7200	34.3250	33.2900	34.2500	+1.271%	184,960	-19.066%
2024-06-13	34.6700	34.6700	33.6800	33.8200	-2.452%	170,051	-18.037%
2024-06-12	34.8200	35.2000	34.4000	34.6700	+1.672%	149,317	-20.046%
2024-06-11	34.1300	34.1400	33.6900	34.1000	-0.525%	143,479	-18.710%
2024-06-10	34.4200	34.4200	33.7800	34.2800	-1.296%	181,337	-19.137%
2024-06-07	34.4100	34.9050	34.3800	34.7300	+0.289%	95,208	-20.184%
2024-06-06	34.6700	34.9100	34.4500	34.6300	-0.631%	114,934	-19.954%
2024-06-05	35.2800	35.3500	34.7200	34.8500	-1.219%	139,803	-20.459%
2024-06-04	35.6200	35.7900	35.0500	35.2800	-1.093%	120,175	-21.429%
2024-06-03	36.6200	36.6200	35.5600	35.6700	-1.681%	112,702	-22.288%
2024-05-31	35.9600	36.3200	35.6000	36.2800	+0.778%	147,682	-23.594%
2024-05-30	36.4700	36.4700	35.8900	36.0000	-0.415%	88,686	-23.000%
2024-05-29	36.8000	37.1000	36.0800	36.1500	-2.403%	104,834	-23.320%
2024-05-28	37.0200	37.8200	36.9400	37.0400	+0.054%	152,450	-25.162%
2024-05-24	37.3500	37.3500	36.9800	37.0200	-0.269%	96,619	-25.122%
2024-05-23	37.0900	37.1400	36.5400	37.1200	-0.027%	233,404	-25.323%
2024-05-22	37.0100	37.3800	36.5750	37.1300	+0.270%	136,570	-25.343%
2024-05-21	36.7200	37.1600	36.7200	37.0300	+0.734%	128,056	-25.142%
2024-05-20	37.0300	37.5200	36.7600	36.7600	-1.130%	151,704	-24.592%

document.getElementById("zgs2LF").onerror = function(){this.style.display='none';}; .dark-mode .vP3Pfz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vP3Pfz{ color: #333333; background-color: white; border: 2px solid #333333; }SCHLScholastic Corpstock NASDAQ

SCHL
Scholastic Corp
stock NASDAQ