5 DAY PERFORMANCE
+27.31%
1 MONTH PERFORMANCE
+19.88%
3 MONTH PERFORMANCE
+0.21%
6 MONTH PERFORMANCE
+5.29%
YEAR-TO-DATE PERFORMANCE
-2.37%
1 YEAR PERFORMANCE
-29.94%
New Oriental Education & Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $48.04 | $47.23 (-1.69%) | $48.40 | $46.79 | 1.07 M | $776.36 M |
| 03/11/2025 | $48.71 | $49.01 (0.62%) | $49.34 | $48.04 | 1.76 M | $808.01 M |
| 03/10/2025 | $49.28 | $48.22 (-2.15%) | $49.28 | $47.74 | 799,786 | $794.99 M |
| 03/07/2025 | $49.37 | $49.22 (-0.3%) | $50.02 | $48.89 | 743,300 | $811.47 M |
| 03/06/2025 | $49.35 | $48.59 (-1.54%) | $49.80 | $48.50 | 1.41 M | $801.09 M |
| 03/05/2025 | $46.83 | $48.96 (4.55%) | $49.12 | $46.58 | 1.22 M | $807.19 M |
| 03/04/2025 | $45.85 | $46.03 (0.39%) | $46.78 | $45.22 | 1.04 M | $758.88 M |
| 03/03/2025 | $46.93 | $45.78 (-2.45%) | $47.65 | $45.52 | 1.39 M | $754.76 M |
| 02/28/2025 | $46.58 | $48.08 (3.22%) | $48.93 | $46.42 | 2.36 M | $792.68 M |
| 02/27/2025 | $47.65 | $46.77 (-1.85%) | $48.48 | $46.59 | 2.12 M | $771.08 M |
| 02/26/2025 | $48.35 | $47.29 (-2.19%) | $48.44 | $46.94 | 2.72 M | $779.65 M |
| 02/25/2025 | $49.22 | $47.61 (-3.27%) | $49.22 | $47.49 | 2.58 M | $784.93 M |
| 02/24/2025 | $50.79 | $48.60 (-4.31%) | $50.82 | $48.32 | 2.73 M | $801.25 M |
| 02/21/2025 | $54.10 | $52.35 (-3.23%) | $54.10 | $51.72 | 1.89 M | $863.08 M |
| 02/20/2025 | $53.96 | $53.93 (-0.06%) | $54.13 | $53.01 | 2.64 M | $889.13 M |
| 02/19/2025 | $53.95 | $53.69 (-0.48%) | $54.00 | $53.05 | 1.67 M | $885.17 M |
| 02/18/2025 | $55.26 | $53.95 (-2.37%) | $55.47 | $53.10 | 2.05 M | $889.46 M |
| 02/14/2025 | $55.24 | $55.48 (0.43%) | $55.80 | $53.83 | 2.42 M | $914.68 M |
| 02/13/2025 | $51.48 | $53.47 (3.87%) | $53.49 | $51.36 | 2.34 M | $881.54 M |
| 02/12/2025 | $54.15 | $52.27 (-3.47%) | $54.15 | $52.12 | 2.11 M | $861.76 M |
| 02/11/2025 | $50.30 | $54.55 (8.45%) | $54.65 | $49.69 | 4.64 M | $899.35 M |
| 02/10/2025 | $49.80 | $50.00 (0.4%) | $50.43 | $49.33 | 2.29 M | $824.33 M |
| 02/07/2025 | $49.50 | $48.38 (-2.26%) | $50.50 | $48.26 | 1.71 M | $797.62 M |
| 02/06/2025 | $47.99 | $48.30 (0.65%) | $48.43 | $47.01 | 1.56 M | $796.31 M |
| 02/05/2025 | $47.93 | $47.24 (-1.44%) | $48.28 | $47.11 | 1.98 M | $778.83 M |
| 02/04/2025 | $49.02 | $48.44 (-1.18%) | $49.60 | $48.12 | 1.36 M | $798.61 M |
| 02/03/2025 | $47.80 | $48.86 (2.22%) | $49.08 | $47.39 | 1.21 M | $805.54 M |
| 01/31/2025 | $49.50 | $48.76 (-1.49%) | $49.70 | $48.68 | 1.54 M | $803.89 M |
| 01/30/2025 | $47.53 | $49.47 (4.08%) | $49.70 | $47.40 | 1.33 M | $815.60 M |
| 01/29/2025 | $47.58 | $47.30 (-0.59%) | $47.90 | $46.88 | 1.06 M | $779.82 M |
| 01/28/2025 | $48.44 | $47.48 (-1.98%) | $48.50 | $46.92 | 1.38 M | $782.79 M |
| 01/27/2025 | $46.90 | $48.25 (2.88%) | $49.25 | $46.90 | 2.74 M | $795.48 M |
| 01/24/2025 | $46.14 | $46.72 (1.26%) | $47.25 | $46.07 | 2.21 M | $770.26 M |
| 01/23/2025 | $47.75 | $46.75 (-2.09%) | $48.57 | $46.58 | 5.89 M | $770.75 M |
| 01/22/2025 | $45.89 | $46.13 (0.52%) | $47.03 | $44.52 | 5.54 M | $760.53 M |
| 01/21/2025 | $50.07 | $46.71 (-6.71%) | $50.63 | $44.46 | 12.34 M | $770.09 M |
| 01/17/2025 | $58.20 | $60.84 (4.54%) | $61.36 | $57.94 | 1.51 M | $1.00 B |
| 01/16/2025 | $58.94 | $59.20 (0.44%) | $59.22 | $58.02 | 1.69 M | $976.01 M |
| 01/15/2025 | $59.82 | $58.79 (-1.72%) | $60.03 | $58.65 | 833,339 | $969.25 M |
| 01/14/2025 | $59.68 | $59.68 (0%) | $60.30 | $59.05 | 1.02 M | $983.92 M |
| 01/13/2025 | $61.55 | $59.05 (-4.06%) | $61.71 | $58.87 | 1.79 M | $973.54 M |
| 01/10/2025 | $62.60 | $61.59 (-1.61%) | $62.89 | $61.29 | 1.46 M | $1.02 B |
| 01/08/2025 | $62.61 | $63.77 (1.85%) | $64.07 | $62.16 | 674,708 | $1.05 B |
| 01/07/2025 | $62.75 | $63.47 (1.15%) | $64.38 | $62.16 | 922,000 | $1.05 B |
| 01/06/2025 | $63.03 | $62.66 (-0.59%) | $63.56 | $62.02 | 1.20 M | $1.03 B |
| 01/03/2025 | $62.50 | $62.63 (0.21%) | $62.70 | $61.79 | 771,451 | $1.03 B |
| 01/02/2025 | $62.69 | $61.56 (-1.8%) | $63.20 | $61.16 | 1.16 M | $1.01 B |
| 12/31/2024 | $62.97 | $64.18 (1.92%) | $64.20 | $62.79 | 631,905 | $1.06 B |
| 12/30/2024 | $63.14 | $62.97 (-0.27%) | $63.36 | $62.23 | 3.52 M | $1.04 B |
| 12/27/2024 | $62.82 | $63.20 (0.6%) | $63.60 | $61.90 | 950,532 | $1.04 B |
| 12/26/2024 | $63.27 | $63.95 (1.07%) | $64.36 | $62.80 | 541,623 | $1.05 B |
| 12/24/2024 | $63.18 | $63.88 (1.11%) | $64.23 | $62.64 | 750,014 | $1.05 B |
| 12/23/2024 | $61.28 | $62.96 (2.74%) | $63.15 | $61.28 | 1.29 M | $1.04 B |
| 12/20/2024 | $60.04 | $61.27 (2.05%) | $61.87 | $59.97 | 2.02 M | $1.01 B |
| 12/19/2024 | $60.00 | $60.04 (0.07%) | $60.45 | $59.29 | 636,600 | $989.86 M |
| 12/18/2024 | $59.36 | $58.81 (-0.93%) | $59.59 | $58.68 | 729,948 | $969.58 M |
| 12/17/2024 | $59.42 | $59.32 (-0.17%) | $59.73 | $58.09 | 1.12 M | $977.99 M |
| 12/16/2024 | $58.69 | $59.81 (1.91%) | $60.29 | $58.46 | 1.80 M | $986.07 M |
| 12/13/2024 | $61.50 | $61.03 (-0.76%) | $61.60 | $59.65 | 1.59 M | $1.01 B |
| 12/12/2024 | $63.47 | $62.53 (-1.48%) | $64.22 | $62.22 | 703,606 | $1.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
