MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EDUC — Educational Development Corp
NasdaqEducational Development Corp
$1.30
+0.00(+0.00%)
- O
- 1.28
- H
- 1.31
- L
- 1.28
- V
- 4.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.30
Period Return+8.33%
Period High$1.84
Period Low$1.00
Avg Daily Volume146.7K
Total Trading Days365
EDUC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.28 | $1.31 | $1.28 | $1.30 | +$0.00 | +0.00% | 4,645 | $1.30 | $1.28 $1.31 |
| Oct 1, 2026 | $1.27 | $1.32 | $1.27 | $1.30 | +$0.00 | +0.00% | 8,781 | $1.30 | $1.27 $1.32 |
| Sep 30, 2026 | $1.26 | $1.31 | $1.23 | $1.30 | $-0.01 | -0.38% | 15,336 | $1.30 | $1.23 $1.31 |
| Sep 29, 2026 | $1.30 | $1.31 | $1.29 | $1.31 | +$0.01 | +0.38% | 6,110 | $1.30 | $1.29 $1.31 |
| Sep 28, 2026 | $1.27 | $1.31 | $1.27 | $1.30 | +$0.00 | +0.00% | 10,997 | $1.30 | $1.27 $1.31 |
| Sep 25, 2026 | $1.28 | $1.32 | $1.28 | $1.30 | +$0.00 | +0.00% | 9,679 | $1.30 | $1.28 $1.32 |
| Sep 24, 2026 | $1.28 | $1.31 | $1.28 | $1.30 | +$0.00 | +0.00% | 17,454 | $1.30 | $1.28 $1.31 |
| Sep 23, 2026 | $1.29 | $1.31 | $1.29 | $1.30 | +$0.00 | +0.00% | 5,661 | $1.30 | $1.29 $1.31 |
| Sep 22, 2026 | $1.30 | $1.32 | $1.30 | $1.30 | $-0.01 | -0.76% | 3,246 | $1.31 | $1.30 $1.32 |
| Sep 21, 2026 | $1.33 | $1.33 | $1.27 | $1.31 | +$0.00 | +0.00% | 49,446 | $1.30 | $1.27 $1.33 |
| Sep 18, 2026 | $1.27 | $1.32 | $1.27 | $1.31 | +$0.01 | +0.77% | 168,447 | $1.30 | $1.27 $1.32 |
| Sep 17, 2026 | $1.31 | $1.31 | $1.29 | $1.30 | +$0.00 | +0.00% | 25,681 | $1.30 | $1.29 $1.31 |
| Sep 16, 2026 | $1.26 | $1.32 | $1.26 | $1.30 | $-0.01 | -0.76% | 63,149 | $1.30 | $1.26 $1.32 |
| Sep 15, 2026 | $1.27 | $1.31 | $1.26 | $1.31 | +$0.00 | +0.00% | 180,985 | $1.28 | $1.26 $1.31 |
| Sep 14, 2026 | $1.30 | $1.32 | $1.29 | $1.31 | +$0.00 | +0.00% | 52,287 | $1.31 | $1.29 $1.32 |
| Sep 11, 2026 | $1.30 | $1.32 | $1.28 | $1.31 | +$0.00 | +0.00% | 289,510 | $1.30 | $1.28 $1.32 |
| Sep 10, 2026 | $1.31 | $1.31 | $1.30 | $1.31 | +$0.00 | +0.00% | 28,289 | $1.31 | $1.30 $1.31 |
| Sep 9, 2026 | $1.34 | $1.35 | $1.31 | $1.31 | $-0.03 | -2.24% | 66,002 | $1.33 | $1.31 $1.35 |
| Sep 8, 2026 | $1.33 | $1.35 | $1.33 | $1.34 | $-0.01 | -0.74% | 152,161 | $1.34 | $1.33 $1.35 |
| Sep 4, 2026 | $1.32 | $1.36 | $1.32 | $1.35 | +$0.01 | +0.75% | 44,326 | $1.34 | $1.32 $1.36 |
| Sep 3, 2026 | $1.32 | $1.35 | $1.32 | $1.34 | +$0.00 | +0.00% | 15,631 | $1.35 | $1.32 $1.35 |
| Sep 2, 2026 | $1.33 | $1.36 | $1.32 | $1.34 | $-0.01 | -0.74% | 72,746 | $1.34 | $1.32 $1.36 |
| Sep 1, 2026 | $1.32 | $1.36 | $1.32 | $1.35 | +$0.00 | +0.00% | 21,835 | $1.34 | $1.32 $1.36 |
| Aug 31, 2026 | $1.36 | $1.37 | $1.34 | $1.35 | $-0.02 | -1.46% | 50,986 | $1.36 | $1.34 $1.37 |
| Aug 28, 2026 | $1.36 | $1.37 | $1.35 | $1.37 | +$0.01 | +0.74% | 56,116 | $1.36 | $1.35 $1.37 |
| Aug 27, 2026 | $1.39 | $1.40 | $1.35 | $1.36 | +$0.00 | +0.00% | 28,532 | $1.36 | $1.35 $1.40 |
| Aug 26, 2026 | $1.35 | $1.38 | $1.35 | $1.36 | +$0.00 | +0.00% | 98,563 | $1.36 | $1.35 $1.38 |
| Aug 25, 2026 | $1.36 | $1.38 | $1.36 | $1.36 | $-0.01 | -0.37% | 76,448 | $1.37 | $1.36 $1.38 |
| Aug 24, 2026 | $1.34 | $1.38 | $1.33 | $1.37 | $-0.01 | -0.36% | 66,572 | $1.36 | $1.33 $1.38 |
| Aug 21, 2026 | $1.36 | $1.37 | $1.36 | $1.37 | +$0.01 | +0.74% | 27,875 | $1.37 | $1.36 $1.37 |