Scholastic Corporation - Common Stock (SCHL)

Last Price39.30

Change+0.07 (0.18%)

NASDAQ · Last Trade: Oct 30th, 6:14 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Scholastic Corporation - Common Stock (SCHL)

Date Range:

2026-07-30 - 2026-10-30

Date	Open	High	Low	Close	Volume	Adjusted Close
10/29/2026	38.88	39.50	38.68	39.23	195,589	38.98
10/28/2026	38.96	39.37	38.57	38.84	293,634	38.59
10/27/2026	38.72	39.29	38.55	39.14	193,041	38.89
10/26/2026	38.61	39.03	38.38	38.76	197,994	38.51
10/23/2026	38.82	39.03	38.39	38.50	311,623	38.25
10/22/2026	38.76	39.52	38.70	39.01	237,640	38.76
10/21/2026	38.51	38.77	37.03	38.67	359,629	38.42
10/20/2026	39.80	39.80	38.18	38.71	336,449	38.46
10/19/2026	37.53	39.60	37.50	39.48	397,044	39.23
10/16/2026	38.75	39.18	37.37	37.67	358,735	37.43
10/15/2026	39.02	39.47	38.60	38.65	394,965	38.40
10/14/2026	38.96	39.51	38.76	38.94	427,768	38.69
10/13/2026	39.66	40.20	37.44	39.26	490,384	39.01
10/12/2026	38.83	39.82	38.74	39.40	460,379	39.15
10/09/2026	38.51	39.29	38.51	38.60	445,948	38.35
10/08/2026	37.96	38.86	36.02	38.38	529,148	38.14
10/07/2026	36.88	38.20	36.85	37.96	472,039	37.72
10/06/2026	37.75	37.87	36.83	37.01	469,307	36.77
10/05/2026	36.14	37.60	36.14	37.41	544,630	37.17
10/02/2026	35.97	36.68	35.44	36.20	500,829	35.97
10/01/2026	35.14	36.14	34.45	35.85	505,275	35.62
9/30/2026	34.92	35.30	34.32	35.16	554,978	34.94
9/29/2026	34.25	35.21	34.00	34.80	638,752	34.58
9/28/2026	32.35	33.65	31.82	33.58	772,889	33.37
9/25/2026	29.88	33.70	29.88	32.35	1,208,846	32.14
9/24/2026	35.44	35.44	34.80	34.83	731,810	34.61
9/23/2026	35.09	35.54	34.64	35.36	373,550	35.13
9/22/2026	35.31	35.44	34.80	35.24	383,504	35.02
9/21/2026	35.10	35.44	34.87	34.91	476,653	34.69
9/18/2026	34.48	34.85	34.13	34.75	1,245,291	34.53
9/17/2026	35.30	35.31	34.65	34.96	299,216	34.74
9/16/2026	35.03	35.44	34.81	35.01	314,250	34.79
9/15/2026	35.07	35.17	34.43	35.05	383,257	34.83
9/14/2026	35.03	37.00	34.53	35.30	376,653	35.08
9/11/2026	35.60	36.11	34.78	35.01	258,943	34.79
9/10/2026	35.56	36.22	35.22	35.27	297,209	35.05
9/09/2026	36.30	36.36	35.24	35.58	321,412	35.35
9/08/2026	35.94	39.44	35.65	36.30	433,678	36.07
9/04/2026	38.16	38.47	35.46	35.66	455,620	35.43
9/03/2026	38.66	38.77	37.97	38.32	230,167	38.08
9/02/2026	38.73	39.13	38.23	38.39	217,554	38.15
9/01/2026	38.26	38.78	38.16	38.44	292,146	38.20
8/31/2026	38.82	38.91	38.30	38.40	402,912	38.16
8/28/2026	39.34	39.65	38.62	38.96	416,359	38.46
8/27/2026	39.82	41.30	39.02	39.11	216,365	38.61
8/26/2026	40.89	41.13	39.90	39.95	186,011	39.44
8/25/2026	40.27	41.06	39.91	40.99	206,676	40.47
8/24/2026	41.38	41.38	39.82	40.30	225,474	39.79
8/21/2026	40.04	40.46	39.89	40.14	328,968	39.63
8/20/2026	40.36	40.68	39.86	39.98	249,951	39.47
8/19/2026	41.66	42.24	40.00	40.68	296,680	40.16
8/18/2026	41.03	41.88	41.03	41.30	262,144	40.77
8/17/2026	41.22	41.56	40.84	41.48	244,206	40.95
8/14/2026	41.82	42.16	41.38	41.43	224,332	40.90
8/13/2026	41.59	42.68	41.24	41.59	279,795	41.06
8/12/2026	41.10	42.26	41.09	42.00	348,526	41.46
8/11/2026	42.48	43.28	41.14	41.33	399,098	40.80
8/10/2026	41.36	43.44	41.36	42.78	508,724	42.23
8/07/2026	39.85	42.08	39.85	41.98	444,905	41.44
8/06/2026	42.48	42.54	39.81	39.90	261,705	39.39
8/05/2026	43.16	43.59	42.33	42.48	463,731	41.94
8/04/2026	41.97	43.53	41.97	43.51	239,740	42.96
8/03/2026	41.07	42.12	41.01	42.08	307,714	41.54
7/31/2026	41.58	41.84	40.28	40.65	259,787	40.13