Scholastic Corporation - Common Stock (SCHL)

Last Price35.24

Change+0.27 (0.77%)

NASDAQ · Last Trade: Feb 2nd, 11:14 AM EST

Historical Prices For Scholastic Corporation - Common Stock (SCHL)

Date Range:

2025-11-02 - 2026-02-02

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	35.06	35.36	34.66	34.97	509,130	34.97
1/29/2026	35.05	35.60	34.54	35.55	395,129	35.35
1/28/2026	34.15	34.90	34.15	34.90	335,559	34.70
1/27/2026	34.47	34.57	34.02	34.05	308,425	33.86
1/26/2026	34.65	34.96	34.02	34.55	351,926	34.36
1/23/2026	35.17	35.37	34.59	34.73	390,927	34.53
1/22/2026	34.63	35.28	34.28	35.17	401,544	34.97
1/21/2026	33.31	34.60	33.31	34.44	483,794	34.25
1/20/2026	33.88	34.19	33.02	33.31	300,557	33.12
1/16/2026	34.52	34.76	34.31	34.40	445,913	34.21
1/15/2026	34.09	34.78	33.69	34.58	525,645	34.39
1/14/2026	34.05	34.80	33.80	33.90	471,978	33.71
1/13/2026	33.93	34.41	33.75	34.17	459,271	33.98
1/12/2026	33.44	34.30	33.04	33.95	598,926	33.76
1/09/2026	32.62	33.45	32.24	33.44	440,003	33.25
1/08/2026	32.06	33.47	31.88	32.57	512,463	32.39
1/07/2026	31.90	32.31	31.54	32.25	432,000	32.07
1/06/2026	30.40	31.98	30.20	31.84	436,046	31.66
1/05/2026	29.93	30.82	29.76	30.40	448,975	30.23
1/02/2026	29.63	30.01	28.98	29.96	408,868	29.79
12/31/2025	29.39	30.02	29.20	29.63	451,598	29.46
12/30/2025	30.77	30.99	29.46	29.53	484,080	29.36
12/29/2025	29.42	30.83	29.42	30.82	522,063	30.65
12/26/2025	29.02	29.90	28.91	29.42	435,069	29.25
12/24/2025	28.83	29.25	28.57	29.05	274,745	28.89
12/23/2025	27.29	29.10	27.24	28.86	736,330	28.70
12/22/2025	27.09	28.45	26.91	27.60	697,643	27.44
12/19/2025	29.60	30.20	26.38	27.00	1,592,875	26.85
12/18/2025	28.20	29.32	27.33	28.77	368,024	28.61
12/17/2025	29.25	29.65	28.60	28.65	274,241	28.49
12/16/2025	29.22	29.65	28.84	29.28	270,742	29.12
12/15/2025	29.01	29.62	28.73	29.38	316,017	29.21
12/12/2025	29.01	29.47	28.84	28.97	186,410	28.81
12/11/2025	28.19	29.20	27.68	29.03	203,525	28.87
12/10/2025	27.63	28.23	27.08	28.07	349,720	27.91
12/09/2025	27.80	28.02	27.39	27.57	202,448	27.41
12/08/2025	28.50	28.75	27.47	27.84	342,044	27.68
12/05/2025	28.19	28.65	27.63	28.41	449,564	28.25
12/04/2025	29.16	29.16	27.80	28.23	495,338	28.07
12/03/2025	29.94	29.99	28.94	29.37	423,015	29.20
12/02/2025	31.56	31.86	29.36	30.08	441,985	29.91
12/01/2025	29.32	29.78	29.22	29.71	209,358	29.54
11/28/2025	29.86	30.21	29.51	29.54	85,282	29.37
11/26/2025	29.79	30.47	29.79	29.85	302,411	29.68
11/25/2025	29.03	30.02	29.03	29.80	219,413	29.64
11/24/2025	28.73	29.15	28.47	28.81	200,369	28.65
11/21/2025	27.78	29.20	27.76	28.80	213,745	28.64
11/20/2025	28.25	28.43	27.68	27.81	146,596	27.65
11/19/2025	28.33	28.45	27.61	27.89	142,616	27.73
11/18/2025	27.78	28.41	27.68	28.40	151,138	28.24
11/17/2025	28.35	28.79	27.87	27.96	187,057	27.80
11/14/2025	28.08	28.43	27.65	28.39	89,753	28.23
11/13/2025	28.47	28.82	27.93	28.27	174,993	28.11
11/12/2025	28.05	28.80	28.05	28.57	197,178	28.41
11/11/2025	28.10	28.37	27.88	28.02	122,492	27.86
11/10/2025	27.89	28.20	27.73	28.00	125,053	27.84
11/07/2025	27.50	27.98	27.46	27.71	102,064	27.55
11/06/2025	28.33	28.57	27.48	27.59	129,980	27.43
11/05/2025	28.37	28.54	28.05	28.35	187,101	28.19
11/04/2025	28.46	28.73	27.93	28.13	157,031	27.97
11/03/2025	28.67	28.70	27.95	28.50	153,101	28.34