Educational Development Corp (EDUC) stock
EDUCNasdaqWholesale-Miscellaneous Nondurable GoodsFiscal year ends February 28
Financials through Q2 FY2026, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 14, 2026Score 10/3084% below fair value
$0.85−0.06 (-6.40%)
Close on Nov 12, 2026Market cap $7.25MP/E 4.5Yield 0.00%
Price history
Educational Development share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$0.85
-6.40% on the day
52-week range
$0.805 – $1.65
-48.5% from the high
Change over 52 weeks
-37.5%
From $1.36 on Nov 12, 2025
Average volume
117,072
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $0.93 | $0.9499 | $0.82 | $0.85 | -6.40% | 95,401 |
| Nov 11, 2026 | $0.9839 | $0.9839 | $0.9081 | $0.9081 | -2.35% | 17,950 |
| Nov 10, 2026 | $0.9001 | $1.00 | $0.90 | $0.93 | +3.13% | 7,109 |
| Nov 9, 2026 | $0.91 | $0.93 | $0.805 | $0.9018 | +1.33% | 87,393 |
| Nov 6, 2026 | $1.04 | $1.04 | $0.8252 | $0.89 | -9.18% | 161,872 |
| Nov 5, 2026 | $1.04 | $1.08 | $0.9666 | $0.98 | -6.67% | 30,009 |
| Nov 4, 2026 | $1.06 | $1.07 | $1.04 | $1.05 | +1.94% | 16,629 |
| Nov 3, 2026 | $1.04 | $1.06 | $1.03 | $1.03 | -0.96% | 7,223 |
| Nov 2, 2026 | $1.08 | $1.08 | $1.02 | $1.04 | 0.00% | 12,187 |
| Oct 30, 2026 | $1.03 | $1.09 | $1.03 | $1.04 | 0.00% | 11,882 |
| Oct 29, 2026 | $1.02 | $1.04 | $1.02 | $1.04 | +0.97% | 20,897 |
| Oct 28, 2026 | $1.05 | $1.06 | $1.02 | $1.03 | +0.98% | 6,866 |
| Oct 27, 2026 | $1.00 | $1.06 | $1.00 | $1.02 | 0.00% | 16,794 |
| Oct 26, 2026 | $1.01 | $1.07 | $0.9875 | $1.02 | 0.00% | 36,003 |
| Oct 23, 2026 | $1.02 | $1.03 | $1.02 | $1.02 | 0.00% | 9,010 |
| Oct 22, 2026 | $1.05 | $1.09 | $0.985 | $1.02 | -0.97% | 65,863 |
| Oct 21, 2026 | $1.06 | $1.15 | $1.02 | $1.03 | 0.00% | 12,476 |
| Oct 20, 2026 | $1.04 | $1.15 | $1.02 | $1.03 | -0.96% | 9,817 |
| Oct 19, 2026 | $1.04 | $1.18 | $1.02 | $1.04 | 0.00% | 11,468 |
| Oct 16, 2026 | $1.14 | $1.14 | $1.03 | $1.04 | -4.59% | 41,120 |
| Oct 15, 2026 | $1.30 | $1.30 | $1.07 | $1.09 | -16.48% | 72,899 |
| Oct 14, 2026 | $1.30 | $1.33 | $1.29 | $1.31 | 0.00% | 13,697 |
| Oct 13, 2026 | $1.32 | $1.32 | $1.30 | $1.31 | +0.38% | 4,605 |
| Oct 12, 2026 | $1.31 | $1.31 | $1.28 | $1.30 | 0.00% | 7,204 |
| Oct 9, 2026 | $1.31 | $1.31 | $1.28 | $1.30 | 0.00% | 3,237 |
| Oct 8, 2026 | $1.27 | $1.31 | $1.27 | $1.30 | 0.00% | 17,994 |
| Oct 7, 2026 | $1.27 | $1.31 | $1.27 | $1.30 | 0.00% | 6,176 |
| Oct 6, 2026 | $1.27 | $1.31 | $1.27 | $1.30 | 0.00% | 4,354 |
| Oct 5, 2026 | $1.30 | $1.31 | $1.29 | $1.30 | 0.00% | 18,698 |
| Oct 2, 2026 | $1.28 | $1.31 | $1.28 | $1.30 | 0.00% | 4,648 |
| Oct 1, 2026 | $1.27 | $1.32 | $1.27 | $1.30 | 0.00% | 8,781 |
| Sep 30, 2026 | $1.26 | $1.31 | $1.23 | $1.30 | -0.38% | 15,335 |
| Sep 29, 2026 | $1.30 | $1.31 | $1.29 | $1.31 | +0.38% | 6,110 |
| Sep 28, 2026 | $1.27 | $1.31 | $1.27 | $1.30 | 0.00% | 10,997 |
| Sep 25, 2026 | $1.28 | $1.32 | $1.28 | $1.30 | 0.00% | 9,679 |
| Sep 24, 2026 | $1.28 | $1.31 | $1.28 | $1.30 | 0.00% | 17,454 |
| Sep 23, 2026 | $1.29 | $1.31 | $1.29 | $1.30 | 0.00% | 5,661 |
| Sep 22, 2026 | $1.30 | $1.32 | $1.30 | $1.30 | -0.76% | 3,246 |
| Sep 21, 2026 | $1.33 | $1.33 | $1.27 | $1.31 | 0.00% | 49,446 |
| Sep 18, 2026 | $1.27 | $1.32 | $1.27 | $1.31 | +0.77% | 168,447 |
| Sep 17, 2026 | $1.31 | $1.31 | $1.29 | $1.30 | 0.00% | 25,681 |
| Sep 16, 2026 | $1.26 | $1.32 | $1.26 | $1.30 | -0.76% | 63,149 |
| Sep 15, 2026 | $1.27 | $1.31 | $1.26 | $1.31 | 0.00% | 180,986 |
| Sep 14, 2026 | $1.30 | $1.32 | $1.29 | $1.31 | 0.00% | 52,288 |
| Sep 11, 2026 | $1.30 | $1.32 | $1.28 | $1.31 | 0.00% | 289,510 |
| Sep 10, 2026 | $1.31 | $1.31 | $1.30 | $1.31 | 0.00% | 28,289 |
| Sep 9, 2026 | $1.34 | $1.35 | $1.31 | $1.31 | -2.24% | 66,002 |
| Sep 8, 2026 | $1.33 | $1.35 | $1.33 | $1.34 | -0.74% | 152,161 |
| Sep 4, 2026 | $1.32 | $1.36 | $1.32 | $1.35 | +0.75% | 44,325 |
| Sep 3, 2026 | $1.32 | $1.35 | $1.32 | $1.34 | 0.00% | 15,631 |
| Sep 2, 2026 | $1.33 | $1.36 | $1.32 | $1.34 | -0.74% | 72,762 |
| Sep 1, 2026 | $1.32 | $1.36 | $1.32 | $1.35 | 0.00% | 21,834 |
| Aug 31, 2026 | $1.36 | $1.37 | $1.34 | $1.35 | -1.46% | 50,985 |
| Aug 28, 2026 | $1.36 | $1.37 | $1.35 | $1.37 | +0.74% | 56,115 |
| Aug 27, 2026 | $1.39 | $1.40 | $1.35 | $1.36 | 0.00% | 28,531 |
| Aug 26, 2026 | $1.35 | $1.38 | $1.35 | $1.36 | 0.00% | 98,562 |
| Aug 25, 2026 | $1.36 | $1.38 | $1.36 | $1.36 | -0.37% | 76,447 |
| Aug 24, 2026 | $1.34 | $1.38 | $1.33 | $1.37 | -0.36% | 66,571 |
| Aug 21, 2026 | $1.36 | $1.37 | $1.36 | $1.37 | +0.74% | 27,874 |
| Aug 20, 2026 | $1.34 | $1.38 | $1.33 | $1.36 | -1.45% | 189,516 |
| Aug 19, 2026 | $1.37 | $1.38 | $1.34 | $1.38 | +0.73% | 90,040 |
| Aug 18, 2026 | $1.38 | $1.38 | $1.33 | $1.37 | -0.72% | 199,318 |
| Aug 17, 2026 | $1.40 | $1.40 | $1.34 | $1.38 | 0.00% | 93,697 |
| Aug 14, 2026 | $1.38 | $1.40 | $1.38 | $1.38 | 0.00% | 102,753 |
| Aug 13, 2026 | $1.37 | $1.40 | $1.36 | $1.38 | -0.72% | 86,282 |
| Aug 12, 2026 | $1.39 | $1.40 | $1.36 | $1.39 | -0.71% | 179,184 |
| Aug 11, 2026 | $1.40 | $1.43 | $1.39 | $1.40 | +0.72% | 67,630 |
| Aug 10, 2026 | $1.38 | $1.41 | $1.38 | $1.39 | 0.00% | 51,594 |
| Aug 7, 2026 | $1.38 | $1.43 | $1.36 | $1.39 | +0.72% | 152,706 |
| Aug 6, 2026 | $1.38 | $1.42 | $1.38 | $1.38 | 0.00% | 164,110 |
| Aug 5, 2026 | $1.40 | $1.43 | $1.37 | $1.38 | -0.72% | 118,484 |
| Aug 4, 2026 | $1.37 | $1.41 | $1.37 | $1.39 | +0.72% | 70,934 |
| Aug 3, 2026 | $1.41 | $1.41 | $1.37 | $1.38 | 0.00% | 61,636 |
| Jul 31, 2026 | $1.39 | $1.42 | $1.34 | $1.38 | -0.72% | 273,594 |
| Jul 30, 2026 | $1.39 | $1.48 | $1.37 | $1.39 | 0.00% | 281,153 |
| Jul 29, 2026 | $1.44 | $1.44 | $1.39 | $1.39 | -2.80% | 20,227 |
| Jul 28, 2026 | $1.42 | $1.45 | $1.41 | $1.43 | -1.04% | 129,959 |
| Jul 27, 2026 | $1.47 | $1.47 | $1.42 | $1.45 | -0.34% | 212,040 |
| Jul 24, 2026 | $1.46 | $1.47 | $1.43 | $1.45 | 0.00% | 41,067 |
| Jul 23, 2026 | $1.43 | $1.47 | $1.42 | $1.45 | 0.00% | 66,830 |
| Jul 22, 2026 | $1.45 | $1.47 | $1.43 | $1.45 | 0.00% | 307,031 |
| Jul 21, 2026 | $1.47 | $1.49 | $1.44 | $1.45 | -0.68% | 580,659 |
| Jul 20, 2026 | $1.49 | $1.49 | $1.45 | $1.46 | -0.68% | 329,602 |
| Jul 17, 2026 | $1.50 | $1.52 | $1.47 | $1.47 | -3.29% | 620,050 |
| Jul 16, 2026 | $1.52 | $1.65 | $1.48 | $1.52 | 0.00% | 278,539 |
| Jul 15, 2026 | $1.51 | $1.58 | $1.46 | $1.52 | +2.70% | 823,491 |
| Jul 14, 2026 | $1.48 | $1.52 | $1.44 | $1.48 | 0.00% | 626,634 |
| Jul 13, 2026 | $1.54 | $1.57 | $1.44 | $1.48 | -2.63% | 516,914 |
| Jul 10, 2026 | $1.59 | $1.65 | $1.48 | $1.52 | -3.18% | 431,452 |
| Jul 9, 2026 | $1.63 | $1.65 | $1.48 | $1.57 | -0.63% | 825,034 |
| Jul 8, 2026 | $1.56 | $1.65 | $1.54 | $1.58 | +0.64% | 626,427 |
| Jul 7, 2026 | $1.54 | $1.62 | $1.53 | $1.57 | 0.00% | 390,174 |
| Jul 6, 2026 | $1.56 | $1.60 | $1.53 | $1.57 | +1.95% | 294,178 |
| Jul 2, 2026 | $1.58 | $1.58 | $1.52 | $1.54 | 0.00% | 13,977 |
| Jul 1, 2026 | $1.49 | $1.58 | $1.49 | $1.54 | +1.99% | 138,143 |
| Jun 30, 2026 | $1.53 | $1.54 | $1.51 | $1.51 | -0.66% | 3,850 |
| Jun 29, 2026 | $1.50 | $1.55 | $1.50 | $1.52 | -1.30% | 29,568 |
| Jun 26, 2026 | $1.52 | $1.58 | $1.50 | $1.54 | 0.00% | 9,396 |
| Jun 25, 2026 | $1.51 | $1.56 | $1.50 | $1.54 | +1.32% | 65,764 |
| Jun 24, 2026 | $1.58 | $1.58 | $1.51 | $1.52 | -0.65% | 8,032 |
| Jun 23, 2026 | $1.50 | $1.55 | $1.48 | $1.53 | +0.66% | 84,338 |
| Jun 22, 2026 | $1.46 | $1.57 | $1.46 | $1.52 | +2.01% | 51,514 |
| Jun 18, 2026 | $1.49 | $1.65 | $1.44 | $1.49 | +2.76% | 82,823 |
| Jun 17, 2026 | $1.42 | $1.48 | $1.42 | $1.45 | 0.00% | 31,497 |
| Jun 16, 2026 | $1.40 | $1.49 | $1.37 | $1.45 | +3.57% | 39,024 |
| Jun 15, 2026 | $1.35 | $1.41 | $1.35 | $1.40 | +3.70% | 20,955 |
| Jun 12, 2026 | $1.36 | $1.45 | $1.35 | $1.35 | -1.46% | 13,921 |
| Jun 11, 2026 | $1.35 | $1.42 | $1.35 | $1.37 | +0.74% | 4,780 |
| Jun 10, 2026 | $1.34 | $1.41 | $1.34 | $1.36 | 0.00% | 78,590 |
| Jun 9, 2026 | $1.32 | $1.37 | $1.32 | $1.36 | 0.00% | 30,510 |
| Jun 8, 2026 | $1.36 | $1.38 | $1.36 | $1.36 | -2.16% | 7,153 |
| Jun 5, 2026 | $1.41 | $1.41 | $1.38 | $1.39 | -2.11% | 32,659 |
| Jun 4, 2026 | $1.48 | $1.48 | $1.30 | $1.42 | 0.00% | 47,542 |
| Jun 3, 2026 | $1.41 | $1.50 | $1.41 | $1.42 | -2.07% | 38,496 |
| Jun 2, 2026 | $1.43 | $1.49 | $1.40 | $1.45 | -0.68% | 69,593 |
| Jun 1, 2026 | $1.48 | $1.48 | $1.44 | $1.46 | 0.00% | 47,476 |
| May 29, 2026 | $1.43 | $1.48 | $1.40 | $1.46 | +0.69% | 328,979 |
| May 28, 2026 | $1.44 | $1.46 | $1.44 | $1.45 | 0.00% | 30,374 |
| May 27, 2026 | $1.44 | $1.47 | $1.44 | $1.45 | -0.68% | 6,685 |
| May 26, 2026 | $1.31 | $1.48 | $1.31 | $1.46 | +3.55% | 76,095 |
| May 22, 2026 | $1.42 | $1.42 | $1.34 | $1.41 | 0.00% | 61,539 |
| May 21, 2026 | $1.44 | $1.44 | $1.38 | $1.41 | -2.08% | 127,644 |
| May 20, 2026 | $1.46 | $1.46 | $1.41 | $1.44 | -3.36% | 87,938 |
| May 19, 2026 | $1.45 | $1.54 | $1.45 | $1.49 | -0.33% | 38,990 |
| May 18, 2026 | $1.47 | $1.50 | $1.47 | $1.50 | +0.34% | 23,699 |
| May 15, 2026 | $1.46 | $1.52 | $1.44 | $1.49 | +0.68% | 164,142 |
| May 14, 2026 | $1.45 | $1.49 | $1.45 | $1.48 | 0.00% | 6,562 |
| May 13, 2026 | $1.38 | $1.54 | $1.38 | $1.48 | +0.68% | 51,152 |
| May 12, 2026 | $1.47 | $1.49 | $1.42 | $1.47 | 0.00% | 17,237 |
| May 11, 2026 | $1.49 | $1.49 | $1.40 | $1.47 | +0.68% | 48,863 |
| May 8, 2026 | $1.44 | $1.48 | $1.43 | $1.46 | 0.00% | 7,713 |
| May 7, 2026 | $1.44 | $1.49 | $1.44 | $1.46 | 0.00% | 13,333 |
| May 6, 2026 | $1.44 | $1.48 | $1.41 | $1.46 | 0.00% | 19,426 |
| May 5, 2026 | $1.44 | $1.48 | $1.42 | $1.46 | 0.00% | 17,050 |
| May 4, 2026 | $1.50 | $1.50 | $1.39 | $1.46 | +3.55% | 28,982 |
| May 1, 2026 | $1.39 | $1.46 | $1.30 | $1.41 | +0.71% | 13,947 |
| Apr 30, 2026 | $1.44 | $1.44 | $1.34 | $1.40 | -2.10% | 287,267 |
| Apr 29, 2026 | $1.46 | $1.46 | $1.41 | $1.43 | 0.00% | 8,871 |
| Apr 28, 2026 | $1.42 | $1.47 | $1.39 | $1.43 | +0.70% | 6,016 |
| Apr 27, 2026 | $1.41 | $1.48 | $1.37 | $1.42 | 0.00% | 158,971 |
| Apr 24, 2026 | $1.37 | $1.42 | $1.37 | $1.42 | +1.43% | 6,683 |
| Apr 23, 2026 | $1.41 | $1.43 | $1.36 | $1.40 | +0.72% | 12,868 |
| Apr 22, 2026 | $1.39 | $1.42 | $1.36 | $1.39 | +0.36% | 11,218 |
| Apr 21, 2026 | $1.38 | $1.40 | $1.37 | $1.39 | +1.09% | 4,867 |
| Apr 20, 2026 | $1.45 | $1.45 | $1.35 | $1.37 | 0.00% | 52,440 |
| Apr 17, 2026 | $1.36 | $1.43 | $1.36 | $1.37 | 0.00% | 157,487 |
| Apr 16, 2026 | $1.35 | $1.38 | $1.32 | $1.37 | +1.48% | 131,837 |
| Apr 15, 2026 | $1.38 | $1.38 | $1.35 | $1.35 | 0.00% | 5,157 |
| Apr 14, 2026 | $1.37 | $1.37 | $1.32 | $1.35 | 0.00% | 15,317 |
| Apr 13, 2026 | $1.35 | $1.36 | $1.33 | $1.35 | +0.75% | 23,610 |
| Apr 10, 2026 | $1.33 | $1.35 | $1.31 | $1.34 | +0.75% | 10,439 |
| Apr 9, 2026 | $1.32 | $1.38 | $1.32 | $1.33 | +3.10% | 21,317 |
| Apr 8, 2026 | $1.28 | $1.35 | $1.28 | $1.29 | -2.27% | 9,649 |
| Apr 7, 2026 | $1.23 | $1.33 | $1.23 | $1.32 | +2.33% | 10,531 |
| Apr 6, 2026 | $1.31 | $1.36 | $1.25 | $1.29 | -0.77% | 9,896 |
| Apr 2, 2026 | $1.25 | $1.32 | $1.25 | $1.30 | +0.78% | 7,786 |
| Apr 1, 2026 | $1.26 | $1.32 | $1.26 | $1.29 | +2.38% | 12,924 |
| Mar 31, 2026 | $1.27 | $1.27 | $1.24 | $1.26 | -0.79% | 40,075 |
| Mar 30, 2026 | $1.27 | $1.28 | $1.26 | $1.27 | 0.00% | 5,790 |
| Mar 27, 2026 | $1.27 | $1.32 | $1.27 | $1.27 | -2.31% | 5,330 |
| Mar 26, 2026 | $1.32 | $1.38 | $1.29 | $1.30 | -1.52% | 5,043 |
| Mar 25, 2026 | $1.34 | $1.34 | $1.29 | $1.32 | +1.54% | 4,322 |
| Mar 24, 2026 | $1.33 | $1.34 | $1.29 | $1.30 | 0.00% | 6,403 |
| Mar 23, 2026 | $1.32 | $1.33 | $1.30 | $1.30 | +3.17% | 15,526 |
| Mar 20, 2026 | $1.35 | $1.36 | $1.26 | $1.26 | -6.82% | 54,138 |
| Mar 19, 2026 | $1.35 | $1.36 | $1.34 | $1.35 | -0.57% | 2,893 |
| Mar 18, 2026 | $1.41 | $1.41 | $1.36 | $1.36 | 0.00% | 3,652 |
| Mar 17, 2026 | $1.31 | $1.39 | $1.31 | $1.36 | +0.54% | 27,399 |
| Mar 16, 2026 | $1.35 | $1.37 | $1.31 | $1.35 | +0.04% | 23,552 |
| Mar 13, 2026 | $1.35 | $1.38 | $1.33 | $1.35 | -1.30% | 29,383 |
| Mar 12, 2026 | $1.39 | $1.41 | $1.36 | $1.37 | +1.48% | 4,458 |
| Mar 11, 2026 | $1.38 | $1.39 | $1.33 | $1.35 | 0.00% | 4,892 |
| Mar 10, 2026 | $1.33 | $1.37 | $1.32 | $1.35 | +1.89% | 36,939 |
| Mar 9, 2026 | $1.29 | $1.33 | $1.29 | $1.33 | -0.38% | 7,234 |
| Mar 6, 2026 | $1.37 | $1.37 | $1.29 | $1.33 | +0.76% | 118,751 |
| Mar 5, 2026 | $1.32 | $1.33 | $1.30 | $1.32 | 0.00% | 5,854 |
| Mar 4, 2026 | $1.29 | $1.33 | $1.29 | $1.32 | +0.75% | 4,725 |
| Mar 3, 2026 | $1.34 | $1.39 | $1.30 | $1.31 | -3.66% | 89,172 |
| Mar 2, 2026 | $1.32 | $1.41 | $1.28 | $1.36 | -0.07% | 9,964 |
| Feb 27, 2026 | $1.41 | $1.41 | $1.31 | $1.36 | -4.15% | 18,391 |
| Feb 26, 2026 | $1.41 | $1.42 | $1.39 | $1.42 | +0.01% | 4,987 |
| Feb 25, 2026 | $1.41 | $1.42 | $1.41 | $1.42 | +1.78% | 867 |
| Feb 24, 2026 | $1.36 | $1.40 | $1.36 | $1.40 | +1.09% | 2,889 |
| Feb 23, 2026 | $1.39 | $1.40 | $1.37 | $1.38 | -0.72% | 2,452 |
| Feb 20, 2026 | $1.40 | $1.42 | $1.38 | $1.39 | +0.72% | 5,606 |
| Feb 19, 2026 | $1.40 | $1.44 | $1.37 | $1.38 | -1.43% | 27,809 |
| Feb 18, 2026 | $1.36 | $1.40 | $1.36 | $1.40 | +1.64% | 5,178 |
| Feb 17, 2026 | $1.38 | $1.42 | $1.37 | $1.38 | -3.00% | 9,350 |
| Feb 13, 2026 | $1.36 | $1.42 | $1.36 | $1.42 | +2.90% | 2,385 |
| Feb 12, 2026 | $1.42 | $1.42 | $1.35 | $1.38 | -2.13% | 7,127 |
| Feb 11, 2026 | $1.40 | $1.45 | $1.38 | $1.41 | -0.70% | 5,958 |
| Feb 10, 2026 | $1.34 | $1.45 | $1.34 | $1.42 | +1.43% | 40,000 |
| Feb 9, 2026 | $1.32 | $1.44 | $1.32 | $1.40 | +3.70% | 38,688 |
| Feb 6, 2026 | $1.30 | $1.39 | $1.29 | $1.35 | +3.05% | 42,557 |
| Feb 5, 2026 | $1.36 | $1.37 | $1.29 | $1.31 | -4.38% | 86,246 |
| Feb 4, 2026 | $1.35 | $1.37 | $1.34 | $1.37 | -1.43% | 66,058 |
| Feb 3, 2026 | $1.40 | $1.40 | $1.35 | $1.39 | -0.01% | 32,569 |
| Feb 2, 2026 | $1.41 | $1.43 | $1.39 | $1.39 | -0.71% | 14,842 |
| Jan 30, 2026 | $1.43 | $1.43 | $1.38 | $1.40 | -0.71% | 5,925 |
| Jan 29, 2026 | $1.42 | $1.45 | $1.37 | $1.41 | 0.00% | 8,217 |
| Jan 28, 2026 | $1.42 | $1.44 | $1.40 | $1.41 | -0.70% | 26,102 |
| Jan 27, 2026 | $1.39 | $1.42 | $1.36 | $1.42 | +2.16% | 67,985 |
| Jan 26, 2026 | $1.42 | $1.43 | $1.38 | $1.39 | -1.42% | 31,241 |
| Jan 23, 2026 | $1.46 | $1.46 | $1.37 | $1.41 | -2.76% | 122,752 |
| Jan 22, 2026 | $1.43 | $1.47 | $1.42 | $1.45 | +0.69% | 142,826 |
| Jan 21, 2026 | $1.40 | $1.46 | $1.34 | $1.44 | +4.35% | 119,578 |
| Jan 20, 2026 | $1.35 | $1.45 | $1.35 | $1.38 | -2.82% | 69,629 |
| Jan 16, 2026 | $1.45 | $1.46 | $1.39 | $1.42 | -2.07% | 74,656 |
| Jan 15, 2026 | $1.46 | $1.49 | $1.44 | $1.45 | +0.69% | 17,680 |
| Jan 14, 2026 | $1.48 | $1.58 | $1.40 | $1.44 | 0.00% | 32,225 |
| Jan 13, 2026 | $1.40 | $1.44 | $1.35 | $1.44 | +1.41% | 34,778 |
| Jan 12, 2026 | $1.44 | $1.44 | $1.38 | $1.42 | 0.00% | 5,814 |
| Jan 9, 2026 | $1.37 | $1.47 | $1.35 | $1.42 | -0.70% | 95,312 |
| Jan 8, 2026 | $1.35 | $1.43 | $1.35 | $1.43 | +4.38% | 41,464 |
| Jan 7, 2026 | $1.38 | $1.39 | $1.35 | $1.37 | 0.00% | 12,446 |
| Jan 6, 2026 | $1.35 | $1.39 | $1.35 | $1.37 | -0.72% | 8,993 |
| Jan 5, 2026 | $1.30 | $1.39 | $1.30 | $1.38 | +2.22% | 22,160 |
| Jan 2, 2026 | $1.23 | $1.35 | $1.23 | $1.35 | +2.27% | 35,546 |
| Dec 31, 2025 | $1.30 | $1.35 | $1.28 | $1.32 | 0.00% | 18,695 |
| Dec 30, 2025 | $1.28 | $1.35 | $1.27 | $1.32 | 0.00% | 13,516 |
| Dec 29, 2025 | $1.28 | $1.32 | $1.27 | $1.32 | -0.75% | 5,121 |
| Dec 26, 2025 | $1.26 | $1.33 | $1.26 | $1.33 | 0.00% | 10,667 |
| Dec 24, 2025 | $1.29 | $1.35 | $1.29 | $1.33 | +0.01% | 8,175 |
| Dec 23, 2025 | $1.30 | $1.33 | $1.28 | $1.33 | +3.90% | 14,765 |
| Dec 22, 2025 | $1.26 | $1.34 | $1.25 | $1.28 | -3.76% | 29,299 |
| Dec 19, 2025 | $1.31 | $1.35 | $1.29 | $1.33 | +0.76% | 8,404 |
| Dec 18, 2025 | $1.28 | $1.32 | $1.26 | $1.32 | +2.33% | 9,740 |
| Dec 17, 2025 | $1.31 | $1.32 | $1.24 | $1.29 | -3.01% | 25,470 |
| Dec 16, 2025 | $1.31 | $1.34 | $1.23 | $1.33 | +0.76% | 33,019 |
| Dec 15, 2025 | $1.29 | $1.33 | $1.27 | $1.32 | -1.49% | 31,372 |
| Dec 12, 2025 | $1.34 | $1.34 | $1.27 | $1.34 | 0.00% | 7,501 |
| Dec 11, 2025 | $1.28 | $1.34 | $1.27 | $1.34 | +3.08% | 29,065 |
| Dec 10, 2025 | $1.27 | $1.33 | $1.23 | $1.30 | +0.78% | 38,214 |
| Dec 9, 2025 | $1.36 | $1.36 | $1.26 | $1.29 | -3.01% | 44,440 |
| Dec 8, 2025 | $1.26 | $1.33 | $1.26 | $1.33 | +2.31% | 5,953 |
| Dec 5, 2025 | $1.27 | $1.33 | $1.23 | $1.30 | -0.76% | 4,870 |
| Dec 4, 2025 | $1.31 | $1.35 | $1.24 | $1.31 | +1.55% | 28,157 |
| Dec 3, 2025 | $1.29 | $1.29 | $1.21 | $1.29 | +0.78% | 7,784 |
| Dec 2, 2025 | $1.28 | $1.29 | $1.25 | $1.28 | -0.78% | 18,437 |
| Dec 1, 2025 | $1.28 | $1.30 | $1.24 | $1.29 | +2.38% | 5,457 |
| Nov 28, 2025 | $1.26 | $1.26 | $1.23 | $1.26 | +0.80% | 9,195 |
| Nov 26, 2025 | $1.31 | $1.31 | $1.24 | $1.25 | +0.81% | 22,061 |
| Nov 25, 2025 | $1.24 | $1.29 | $1.22 | $1.24 | 0.00% | 27,955 |
| Nov 24, 2025 | $1.22 | $1.29 | $1.21 | $1.24 | 0.00% | 40,268 |
| Nov 21, 2025 | $1.20 | $1.29 | $1.20 | $1.24 | -0.80% | 75,736 |
| Nov 20, 2025 | $1.30 | $1.30 | $1.21 | $1.25 | -0.40% | 31,854 |
| Nov 19, 2025 | $1.24 | $1.29 | $1.22 | $1.26 | -0.40% | 26,701 |
| Nov 18, 2025 | $1.24 | $1.32 | $1.24 | $1.26 | 0.00% | 25,602 |
| Nov 17, 2025 | $1.31 | $1.37 | $1.25 | $1.26 | -9.35% | 167,326 |
| Nov 14, 2025 | $1.36 | $1.42 | $1.29 | $1.39 | +2.21% | 67,735 |
| Nov 13, 2025 | $1.42 | $1.42 | $1.33 | $1.36 | 0.00% | 3,633 |
| Nov 12, 2025 | $1.33 | $1.38 | $1.30 | $1.36 | +0.74% | 114,510 |
| Nov 11, 2025 | $1.33 | $1.35 | $1.30 | $1.35 | 0.00% | 48,002 |
| Nov 10, 2025 | $1.32 | $1.40 | $1.32 | $1.35 | 0.00% | 29,179 |
| Nov 7, 2025 | $1.35 | $1.40 | $1.30 | $1.35 | 0.00% | 121,057 |
| Nov 6, 2025 | $1.41 | $1.42 | $1.30 | $1.35 | -4.26% | 125,083 |
| Nov 5, 2025 | $1.34 | $1.43 | $1.34 | $1.41 | +3.68% | 43,973 |
| Nov 4, 2025 | $1.49 | $1.51 | $1.29 | $1.36 | -9.33% | 475,341 |
| Nov 3, 2025 | $1.53 | $1.59 | $1.50 | $1.50 | -3.85% | 39,854 |
| Oct 31, 2025 | $1.47 | $1.62 | $1.44 | $1.56 | – | 156,870 |
Seasonality
EDUC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.1% | 5.1% | -2.8% | 1.1% | -3.2% | -1.6% | 5.6% | -2.0% | -2.7% | 2.3% | -6.5% | 6.5% |
| Months up | 4 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 2 of 10 | 5 of 9 |
| 2026 | 6.1% | -2.8% | -7.4% | 11.1% | 4.3% | 3.4% | -8.6% | -2.2% | -3.7% | -20.0% | -18.3% | |
| 2025 | -1.2% | -11.0% | -5.5% | -10.2% | 10.6% | -1.5% | 0.0% | -13.4% | 14.7% | 17.3% | -19.2% | 4.8% |
| 2024 | 37.9% | 15.0% | 12.5% | 4.3% | -13.4% | -0.9% | 11.7% | -1.9% | 15.3% | -12.8% | -10.2% | -9.9% |
| 2023 | 5.1% | 10.8% | -20.1% | -28.2% | -42.2% | -2.5% | 49.6% | -14.6% | -30.3% | -11.3% | -9.6% | 36.5% |
| 2022 | -21.9% | 13.0% | -1.6% | -15.5% | -31.1% | -6.8% | -19.5% | -6.4% | -24.0% | 3.7% | 19.2% | 6.0% |
| 2021 | -11.8% | 15.9% | 9.2% | 4.3% | -19.0% | -13.2% | -15.0% | -7.3% | -0.2% | 1.1% | -5.2% | -1.3% |
| 2020 | -7.8% | -8.7% | -9.9% | 7.5% | 65.0% | 18.1% | 38.0% | 15.3% | 9.5% | -0.8% | -4.8% | -2.4% |
| 2019 | -6.6% | 1.6% | -6.0% | 18.9% | -18.7% | -3.9% | -4.9% | -10.9% | 5.1% | 8.4% | -8.4% | 1.5% |
| 2018 | 14.8% | -11.0% | 29.9% | -3.4% | -7.0% | -16.7% | 6.4% | 20.3% | -4.2% | 7.0% | -20.0% | -12.5% |
| 2017 | -25.1% | 28.2% | -29.3% | 22.2% | 19.4% | 7.6% | -1.9% | 1.4% | -8.8% | 29.9% | 11.6% | 35.8% |
See a number that looks wrong?