Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	EDU	77.76	80.08	77.13	78.39	1.30	1,630,591	10,063	78.25	79.08
2024-04-30	Z	EDU	80.11	80.705	77.07	77.10	-5.22	3,928,430	16,177	77.50	78.90
2024-04-29	Z	EDU	80.01	82.78	79.90	82.31	-0.935	1,901,871	15,438	81.82	82.69
2024-04-26	Z	EDU	84.00	84.46	81.58	83.26	3.65	3,469,627	24,624	82.50	83.30
2024-04-25	Z	EDU	78.00	80.705	77.52	79.64	2.58	5,062,472	34,949	79.50	79.80
2024-04-24	Z	EDU	84.54	85.00	72.465	77.08	-12.27	11,199,821	66,415	75.50	77.50
2024-04-23	Z	EDU	89.35	91.04	88.82	89.59	1.68	1,695,594	11,057	83.00	89.71
2024-04-22	Z	EDU	86.34	88.81	85.75	87.90	2.92	1,257,244	9,196	85.00	88.88
2024-04-19	Z	EDU	86.21	86.39	84.56	84.99	-1.87	701,691	7,379	84.58	92.41
2024-04-18	Z	EDU	85.75	87.74	85.06	86.89	2.32	1,048,637	7,484	86.48	87.30
2024-04-17	Z	EDU	86.21	86.29	84.51	84.55	-0.98	993,021	9,026	84.25	84.84
2024-04-16	Z	EDU	84.00	85.994	83.90	85.50	-0.05	2,114,072	9,150	80.00	86.00
2024-04-15	Z	EDU	85.995	88.29	84.81	85.53	-1.03	1,907,605	8,079	80.00	87.45
2024-04-12	Z	EDU	88.83	89.50	86.27	86.56	-2.59	925,900	7,744	86.26	86.56
2024-04-11	Z	EDU	87.45	90.1854	87.45	89.16	2.53	1,185,492	12,747	88.82	90.00
2024-04-10	Z	EDU	85.07	87.70	84.79	86.62	1.78	2,371,915	10,089	85.71	87.00
2024-04-09	Z	EDU	84.43	84.97	83.7797	84.80	-0.62	1,530,188	9,948	84.10	84.99
2024-04-08	Z	EDU	85.20	85.90	84.27	85.40	0.09	1,217,521	9,374	85.41	86.00
2024-04-05	Z	EDU	85.28	86.495	85.11	85.34	0.02	1,378,452	4,264	80.00	85.71
2024-04-04	Z	EDU	87.20	88.15	85.18	85.32	-2.12	934,080	5,759	84.68	88.90
2024-04-03	Z	EDU	86.74	88.20	85.95	87.44	1.28	626,597	7,500	87.23	88.06
2024-04-02	Z	EDU	86.50	87.43	84.5176	86.18	-1.315	1,437,191	11,310	86.32	87.00
2024-04-01	Z	EDU	88.60	88.88	87.21	87.51	0.68	1,069,392	8,260	87.29	88.56
2024-03-29	Z	EDU	86.71	88.3981	86.3901	86.82	0.82	0	0	86.83	87.00
2024-03-28	Z	EDU	86.71	88.3981	86.3901	86.82	0.82	1,181,047	9,907	86.83	87.00
2024-03-27	Z	EDU	87.00	88.19	84.80	85.99	-2.72	1,869,111	13,772	85.60	85.99
2024-03-26	Z	EDU	90.05	90.28	88.52	88.68	-2.08	1,985,887	13,802	88.50	92.16
2024-03-25	Z	EDU	92.28	92.50	89.655	90.80	-1.92	1,412,677	10,194	89.70	98.76
2024-03-22	Z	EDU	93.20	94.59	92.205	92.72	-1.66	973,631	8,427	91.75	93.11
2024-03-21	Z	EDU	93.81	95.88	93.81	94.41	0.23	987,445	6,439	94.08	96.00
2024-03-20	Z	EDU	93.00	95.23	92.50	94.15	1.65	886,436	7,568	93.80	95.00
2024-03-19	Z	EDU	90.98	92.57	90.42	92.52	0.90	888,904	6,858	91.50	92.56
2024-03-18	Z	EDU	91.67	91.94	89.80	91.62	-0.245	691,959	5,809	82.00	92.50
2024-03-15	Z	EDU	94.20	94.38	91.84	91.86	-1.56	498,412	4,241	91.57	93.88
2024-03-14	Z	EDU	92.64	93.835	91.90	93.44	-1.42	827,768	7,193	92.58	94.00
2024-03-13	Z	EDU	90.87	95.45	90.87	94.82	5.46	2,072,344	17,067	94.90	95.00
2024-03-12	Z	EDU	88.00	89.79	87.46	89.44	0.43	1,839,293	14,248	88.60	89.85
2024-03-11	Z	EDU	90.31	90.4876	87.925	89.01	-1.21	1,623,084	11,767	88.20	91.00
2024-03-08	Z	EDU	90.00	91.87	87.09	90.17	-0.24	2,687,256	17,835	90.19	90.42
2024-03-07	Z	EDU	93.11	93.9105	89.76	90.47	-4.689	2,243,470	15,834	90.00	90.59
2024-03-06	Z	EDU	96.32	97.305	92.48	95.13	0.35	1,834,899	13,761	94.30	100.00
2024-03-05	Z	EDU	94.74	95.10	93.7645	94.77	-1.52	1,008,629	7,789	93.88	95.70
2024-03-04	Z	EDU	98.00	98.20	95.425	96.31	0.11	1,363,298	9,996	96.14	97.60
2024-03-01	Z	EDU	94.93	97.29	94.67	96.07	2.54	1,167,913	7,643	96.05	96.57
2024-02-29	Z	EDU	94.77	95.84	92.86	93.53	1.7127	1,062,374	8,006	84.96	94.48
2024-02-28	Z	EDU	91.05	92.00	90.645	91.80	-0.92	821,473	7,583	91.39	92.28
2024-02-27	Z	EDU	93.04	94.13	90.55	92.59	0.575	1,349,600	9,851	92.20	93.00
2024-02-26	Z	EDU	91.43	95.00	91.29	92.04	0.43	1,705,977	11,144	91.70	92.10
2024-02-23	Z	EDU	91.00	91.86	90.3601	91.61	1.67	1,632,931	7,563	91.50	91.84
2024-02-22	Z	EDU	90.55	90.80	87.87	89.95	1.73	3,599,255	8,109	89.28	90.38
2024-02-21	Z	EDU	90.00	90.81	88.01	88.21	-2.345	1,594,704	9,226	88.50	89.90
2024-02-20	Z	EDU	91.50	91.535	88.85	90.55	0.62	1,265,817	9,612	90.44	91.00
2024-02-19	Z	EDU	92.39	93.29	89.58	89.92	-1.08	0	0	89.50	94.96
2024-02-16	Z	EDU	92.39	93.29	89.58	89.92	-1.08	1,158,619	6,351	89.50	94.96
2024-02-15	Z	EDU	90.00	92.18	89.52	91.00	-0.21	816,492	6,360	90.68	91.00
2024-02-14	Z	EDU	89.63	91.26	89.30	91.22	3.15	980,590	8,591	90.53	97.00
2024-02-13	Z	EDU	89.05	90.50	87.95	88.06	-2.7956	972,078	7,596	88.09	88.43
2024-02-12	Z	EDU	88.03	90.88	87.94	90.87	2.88	1,230,931	9,374	90.50	90.85
2024-02-09	Z	EDU	86.60	88.20	85.76	87.99	1.30	1,434,759	10,036	87.88	88.18
2024-02-08	Z	EDU	88.19	88.43	84.88	86.72	5.34	4,311,278	30,042	85.01	87.18
2024-02-07	Z	EDU	78.50	81.50	77.74	81.37	0.57	2,953,199	18,502	80.01	83.00
2024-02-06	Z	EDU	81.00	83.11	79.64	80.77	1.48	2,313,568	15,404	80.81	120.00
2024-02-05	Z	EDU	81.88	82.00	77.46	79.30	-2.12	2,522,098	15,803	78.94	79.51