8.73
+0.68
+(8.45%)
At close: January 17 at 4:00:00 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 8.04 | 8.75 | 7.93 | 8.73 | 8.73 | 83,700 |
| Jan 16, 2025 | 7.83 | 8.07 | 7.80 | 8.05 | 8.05 | 46,000 |
| Jan 15, 2025 | 7.82 | 8.16 | 7.71 | 7.88 | 7.88 | 83,900 |
| Jan 14, 2025 | 7.68 | 8.07 | 7.60 | 7.80 | 7.80 | 87,600 |
| Jan 13, 2025 | 8.42 | 8.58 | 7.45 | 7.45 | 7.45 | 126,600 |
| Jan 10, 2025 | 8.23 | 8.70 | 8.06 | 8.70 | 8.70 | 50,100 |
| Jan 8, 2025 | 8.36 | 8.36 | 8.00 | 8.35 | 8.35 | 58,400 |
| Jan 7, 2025 | 8.33 | 8.86 | 8.15 | 8.36 | 8.36 | 58,700 |
| Jan 6, 2025 | 8.30 | 8.60 | 8.26 | 8.48 | 8.48 | 170,700 |
| Jan 3, 2025 | 8.27 | 8.32 | 8.00 | 8.22 | 8.22 | 101,900 |
| Jan 2, 2025 | 8.26 | 8.41 | 8.07 | 8.16 | 8.16 | 54,400 |
| Dec 31, 2024 | 8.27 | 8.51 | 8.08 | 8.32 | 8.32 | 63,700 |
| Dec 30, 2024 | 8.25 | 8.51 | 8.14 | 8.20 | 8.20 | 82,600 |
| Dec 27, 2024 | 8.21 | 8.55 | 8.18 | 8.25 | 8.25 | 62,100 |
| Dec 26, 2024 | 8.30 | 8.88 | 7.88 | 8.48 | 8.48 | 102,500 |
| Dec 24, 2024 | 8.29 | 8.69 | 8.26 | 8.32 | 8.32 | 68,200 |
| Dec 23, 2024 | 7.82 | 8.80 | 7.66 | 8.50 | 8.50 | 285,600 |
| Dec 20, 2024 | 8.03 | 8.27 | 7.28 | 7.39 | 7.39 | 191,800 |
| Dec 19, 2024 | 8.12 | 8.22 | 7.51 | 7.66 | 7.66 | 129,500 |
| Dec 18, 2024 | 8.54 | 8.58 | 8.00 | 8.00 | 8.00 | 92,300 |
| Dec 17, 2024 | 9.02 | 9.14 | 8.41 | 8.41 | 8.41 | 113,700 |
| Dec 16, 2024 | 8.87 | 10.37 | 8.68 | 8.98 | 8.98 | 273,700 |
| Dec 13, 2024 | 8.30 | 8.95 | 8.15 | 8.93 | 8.93 | 148,100 |
| Dec 12, 2024 | 8.02 | 8.40 | 7.95 | 8.24 | 8.24 | 99,300 |
| Dec 11, 2024 | 8.06 | 8.18 | 7.93 | 8.02 | 8.02 | 71,500 |
| Dec 10, 2024 | 8.08 | 8.20 | 7.95 | 7.95 | 7.95 | 80,500 |
| Dec 9, 2024 | 8.20 | 8.42 | 8.01 | 8.12 | 8.12 | 90,900 |
| Dec 6, 2024 | 8.10 | 8.36 | 7.91 | 8.07 | 8.07 | 125,300 |
| Dec 5, 2024 | 7.89 | 8.07 | 7.73 | 8.04 | 8.04 | 67,800 |
| Dec 4, 2024 | 7.95 | 8.10 | 7.84 | 7.90 | 7.90 | 67,200 |
| Dec 3, 2024 | 7.69 | 8.06 | 7.61 | 7.85 | 7.85 | 58,600 |
| Dec 2, 2024 | 8.20 | 8.21 | 7.64 | 7.69 | 7.69 | 110,800 |
| Nov 29, 2024 | 8.30 | 8.30 | 7.98 | 8.21 | 8.21 | 75,000 |
| Nov 27, 2024 | 8.00 | 8.25 | 7.84 | 8.10 | 8.10 | 136,800 |
| Nov 26, 2024 | 7.54 | 8.00 | 7.51 | 7.86 | 7.86 | 58,700 |
| Nov 25, 2024 | 8.00 | 8.05 | 7.22 | 7.50 | 7.50 | 95,500 |
| Nov 22, 2024 | 7.52 | 8.00 | 7.34 | 7.93 | 7.93 | 114,500 |
| Nov 21, 2024 | 7.50 | 7.59 | 7.10 | 7.57 | 7.57 | 101,600 |
| Nov 20, 2024 | 6.20 | 7.75 | 6.20 | 7.40 | 7.40 | 174,900 |
| Nov 19, 2024 | 6.40 | 6.50 | 6.00 | 6.32 | 6.32 | 76,300 |
| Nov 18, 2024 | 6.58 | 6.90 | 6.34 | 6.41 | 6.41 | 117,900 |
| Nov 15, 2024 | 6.90 | 7.83 | 6.31 | 6.52 | 6.52 | 294,300 |
| Nov 14, 2024 | 5.80 | 5.80 | 5.59 | 5.60 | 5.60 | 49,800 |
| Nov 13, 2024 | 5.72 | 5.75 | 5.53 | 5.66 | 5.66 | 23,500 |
| Nov 12, 2024 | 5.77 | 5.90 | 5.55 | 5.70 | 5.70 | 47,600 |
| Nov 11, 2024 | 5.92 | 5.92 | 5.51 | 5.67 | 5.67 | 19,900 |
| Nov 8, 2024 | 5.70 | 6.00 | 5.60 | 5.98 | 5.98 | 55,300 |
| Nov 7, 2024 | 5.43 | 5.66 | 5.33 | 5.65 | 5.65 | 33,800 |
| Nov 6, 2024 | 5.65 | 5.65 | 5.10 | 5.59 | 5.59 | 48,900 |
| Nov 5, 2024 | 5.17 | 5.45 | 5.02 | 5.33 | 5.33 | 38,100 |
| Nov 4, 2024 | 5.45 | 5.50 | 4.98 | 5.30 | 5.30 | 53,700 |
| Nov 1, 2024 | 5.07 | 5.60 | 5.07 | 5.48 | 5.48 | 79,000 |
| Oct 31, 2024 | 5.15 | 5.29 | 5.05 | 5.29 | 5.29 | 34,600 |
| Oct 30, 2024 | 5.18 | 5.40 | 5.00 | 5.06 | 5.06 | 68,200 |
| Oct 29, 2024 | 5.04 | 5.35 | 4.92 | 5.08 | 5.08 | 86,800 |
| Oct 28, 2024 | 5.34 | 5.75 | 4.85 | 4.89 | 4.89 | 58,600 |
| Oct 25, 2024 | 5.31 | 5.49 | 5.03 | 5.26 | 5.26 | 77,300 |
| Oct 24, 2024 | 5.41 | 6.23 | 5.11 | 5.29 | 5.29 | 21,200 |
| Oct 23, 2024 | 5.61 | 5.74 | 4.74 | 5.05 | 5.05 | 98,700 |
| Oct 22, 2024 | 5.94 | 6.15 | 5.37 | 5.66 | 5.66 | 72,800 |
| Oct 21, 2024 | 5.88 | 6.10 | 5.71 | 5.89 | 5.89 | 54,700 |
| Oct 18, 2024 | 6.00 | 6.20 | 5.78 | 5.94 | 5.94 | 101,700 |
| Oct 17, 2024 | 5.76 | 6.27 | 5.71 | 5.98 | 5.98 | 119,500 |
| Oct 16, 2024 | 5.75 | 5.91 | 5.60 | 5.82 | 5.82 | 45,800 |
| Oct 15, 2024 | 5.81 | 5.90 | 5.72 | 5.82 | 5.82 | 18,600 |
| Oct 14, 2024 | 5.89 | 5.94 | 5.74 | 5.77 | 5.77 | 32,800 |
| Oct 11, 2024 | 5.89 | 5.91 | 5.72 | 5.77 | 5.77 | 49,600 |
| Oct 10, 2024 | 5.88 | 6.13 | 5.55 | 5.75 | 5.75 | 85,100 |
| Oct 9, 2024 | 5.79 | 6.25 | 5.62 | 5.75 | 5.75 | 157,000 |
| Oct 8, 2024 | 5.28 | 5.72 | 5.28 | 5.62 | 5.62 | 111,000 |
| Oct 7, 2024 | 4.89 | 5.60 | 4.83 | 5.07 | 5.07 | 303,500 |
| Oct 4, 2024 | 4.80 | 4.99 | 4.52 | 4.87 | 4.87 | 113,100 |
| Oct 3, 2024 | 4.54 | 4.79 | 4.54 | 4.77 | 4.77 | 2,400 |
| Oct 2, 2024 | 4.55 | 4.70 | 4.33 | 4.65 | 4.65 | 77,000 |
| Oct 1, 2024 | 4.43 | 4.80 | 4.31 | 4.68 | 4.68 | 88,300 |
| Sep 30, 2024 | 4.51 | 4.93 | 4.39 | 4.60 | 4.60 | 109,800 |
| Sep 27, 2024 | 4.54 | 4.79 | 4.12 | 4.39 | 4.39 | 278,900 |
| Sep 26, 2024 | 4.00 | 4.41 | 3.60 | 4.02 | 4.02 | 879,900 |
Related Tickers
DAO Youdao, Inc.
7.08
+9.94%
GSUN Golden Sun Health Technology Group Limited
2.9800
+11.61%
LAUR Laureate Education, Inc.
18.74
-0.48%
TCTM TCTM Kids IT Education Inc.
0.3200
+1.33%
CLEU China Liberal Education Holdings Limited
5.01
+0.20%
LRN Stride, Inc.
114.16
+1.07%
TELLUS.ST Tellusgruppen AB (publ)
6.20
0.00%
MLVN.L Malvern International Plc
19.50
-2.50%
GEC.TO Global Education Communities Corp.
0.2050
0.00%
CLEDUCATE.NS CL Educate Limited
119.20
-4.21%