SCHL | Scholastic | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Scholastic (SCHL)

NASDAQ

$36.20-$0.005 (-0.01%)

Price as of Oct 02, 2026 7:30 PM EDT

$639.8M
Market Cap
29.07%
1-Year Change
Publishing
Industry

1 Month
-5.70%

Low Price$32.35

High Price$36.30
3 Months
-21.50%

Low Price$32.35

High Price$46.66
1 Year
+29.07%

Low Price$26.54

High Price$47.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	35.97	36.68	35.44	36.20	+0.98%	500,829
10/01/2026	35.14	36.14	34.46	35.85	+1.96%	505,276
09/30/2026	34.92	35.30	34.32	35.16	+1.03%	554,982
09/29/2026	34.25	35.21	34.00	34.80	+3.63%	638,756
09/28/2026	32.26	33.65	31.82	33.58	+3.80%	772,891
09/25/2026	29.88	33.70	29.88	32.35	-7.12%	1,208,846
09/24/2026	35.44	35.44	34.80	34.83	-1.50%	735,854
09/24/2026	-$3.63 Earnings
09/23/2026	35.09	35.54	34.64	35.36	+0.34%	373,553
09/22/2026	35.31	35.44	34.81	35.24	+0.95%	380,700
09/21/2026	35.10	35.44	34.87	34.91	+0.46%	476,654
09/18/2026	34.48	34.85	34.13	34.75	-0.60%	1,241,383
09/17/2026	35.30	35.32	34.65	34.96	-0.14%	299,218
09/16/2026	35.03	35.44	34.82	35.01	-0.11%	314,257
09/15/2026	35.07	35.17	34.43	35.05	-0.71%	383,258
09/14/2026	35.03	37.00	34.53	35.30	+0.83%	376,679
09/11/2026	35.60	36.11	34.78	35.01	-0.74%	258,943
09/10/2026	35.56	36.22	35.22	35.27	-0.87%	297,212
09/09/2026	36.30	36.36	35.24	35.58	-1.98%	321,415
09/08/2026	35.94	39.44	35.65	36.30	+1.79%	433,605
09/04/2026	38.16	38.47	35.46	35.66	-6.94%	455,620
09/03/2026	38.66	38.78	37.97	38.32	-0.18%	230,169
09/02/2026	38.73	39.13	38.23	38.39	-0.13%	217,557
09/01/2026	38.26	38.78	38.17	38.44	+0.10%	292,147
08/31/2026	38.82	38.91	38.30	38.40	-0.80%	401,174
08/31/2026	$0.25 Dividend
08/28/2026	39.09	39.39	38.37	38.71	-0.38%	416,358
08/27/2026	39.56	41.03	38.76	38.86	-2.10%	216,364
08/26/2026	40.63	40.87	39.64	39.69	-2.54%	186,015
08/25/2026	40.01	40.80	39.65	40.73	+1.71%	206,677
08/24/2026	41.11	41.11	39.56	40.04	+0.40%	225,475
08/21/2026	39.78	40.20	39.63	39.88	+0.40%	328,968
08/20/2026	40.10	40.42	39.60	39.72	-1.72%	249,952
08/19/2026	41.39	41.97	39.74	40.42	-1.50%	295,465
08/18/2026	40.77	41.61	40.77	41.03	-0.43%	262,145
08/17/2026	40.96	41.29	40.58	41.21	+0.12%	244,207
08/14/2026	41.55	41.89	41.12	41.16	-0.38%	224,331
08/13/2026	42.00	42.41	40.98	41.32	-0.98%	279,796
08/12/2026	40.84	41.99	40.83	41.73	+1.62%	348,526
08/11/2026	42.21	43.00	40.88	41.06	-3.39%	399,099
08/10/2026	41.09	43.16	41.09	42.51	+1.91%	508,725
08/07/2026	39.59	41.81	39.59	41.71	+5.21%	444,903
08/06/2026	42.21	42.27	39.55	39.64	-6.07%	261,709
08/05/2026	42.88	43.31	42.05	42.21	-2.37%	463,731
08/04/2026	41.70	43.25	41.70	43.23	+3.40%	239,740
08/03/2026	40.81	41.85	40.75	41.81	+3.52%	307,716
07/31/2026	41.31	41.57	40.02	40.39	-2.84%	259,787
07/30/2026	40.75	41.75	39.77	41.57	+1.97%	473,298
07/29/2026	40.55	41.25	40.36	40.77	+0.98%	457,994
07/28/2026	40.51	41.16	39.75	40.37	-0.32%	603,284
07/27/2026	42.87	43.36	40.13	40.50	-5.54%	552,920
07/24/2026	42.10	44.95	40.84	42.87	-7.08%	731,415
07/23/2026	46.67	47.44	45.31	46.14	+0.17%	507,474
07/23/2026	$2.19 Earnings
07/22/2026	46.60	46.73	45.37	46.06	-0.96%	261,458
07/21/2026	46.14	46.61	45.68	46.51	+0.93%	376,901
07/20/2026	46.66	47.18	45.26	46.08	-1.24%	249,439
07/17/2026	46.07	46.66	45.14	46.66	+0.92%	337,647
07/16/2026	46.68	47.08	46.05	46.23	-0.34%	316,679
07/15/2026	46.38	47.44	46.37	46.39	-0.13%	221,545
07/14/2026	45.81	46.63	45.69	46.45	+0.73%	258,650
07/13/2026	45.40	46.41	45.25	46.11	+1.93%	198,097
07/10/2026	44.94	45.59	44.72	45.24	+0.80%	213,954
07/09/2026	44.65	45.26	44.13	44.88	-0.22%	305,452
07/08/2026	45.63	45.96	44.53	44.98	+0.02%	267,195
07/07/2026	45.65	46.36	44.78	44.97	-2.03%	330,902
07/06/2026	45.93	46.16	45.08	45.90	-0.45%	329,041
07/02/2026	46.90	47.38	46.06	46.11	-1.96%	216,647
07/01/2026	45.48	47.76	45.29	47.04	+2.91%	288,655
06/30/2026	45.45	46.65	45.22	45.70	-0.22%	320,116
06/29/2026	45.71	46.08	44.76	45.80	+0.20%	388,269
06/26/2026	43.67	45.76	43.67	45.71	+4.73%	811,550
06/25/2026	42.53	43.66	42.17	43.65	+2.42%	350,384
06/24/2026	42.34	43.51	41.94	42.61	+0.99%	305,286
06/23/2026	42.25	43.06	42.15	42.20	-0.14%	308,080
06/22/2026	42.52	42.95	42.07	42.26	-0.70%	270,982
06/18/2026	42.82	43.04	41.81	42.56	+0.19%	1,299,819
06/17/2026	41.81	43.08	41.77	42.48	+0.87%	260,366
06/16/2026	41.86	42.51	40.79	42.11	+0.31%	389,253
06/15/2026	43.61	43.61	41.70	41.98	-3.74%	336,031
06/12/2026	43.73	44.02	43.33	43.61	-0.27%	259,220
06/11/2026	44.05	44.25	43.02	43.73	0.00%	188,273
06/10/2026	42.70	43.79	42.50	43.73	+3.07%	267,397
06/09/2026	42.67	42.99	42.18	42.43	+0.12%	210,732
06/08/2026	42.87	43.02	41.77	42.38	-1.18%	370,381
06/05/2026	43.12	43.21	42.71	42.88	-0.78%	208,393
06/04/2026	41.88	43.51	41.78	43.22	+3.33%	218,628
06/03/2026	42.45	42.50	41.31	41.83	-1.52%	254,566
06/02/2026	42.50	42.67	42.03	42.48	-0.05%	245,095
06/01/2026	40.44	42.69	39.84	42.50	+5.60%	258,797
05/29/2026	40.49	40.90	39.47	40.24	-0.98%	476,613
05/28/2026	40.83	41.03	40.18	40.64	-0.80%	181,795
05/27/2026	40.82	41.41	40.47	40.97	+0.95%	201,613
05/26/2026	40.36	40.68	39.65	40.58	+0.32%	287,698
05/22/2026	40.06	40.49	39.58	40.45	+1.42%	178,350
05/21/2026	38.60	40.02	38.04	39.88	+2.29%	285,248
05/20/2026	39.73	40.26	38.60	38.99	-1.80%	309,819
05/19/2026	39.94	40.18	39.43	39.70	-1.19%	248,739
05/18/2026	39.41	40.31	38.76	40.18	+1.86%	272,927
05/15/2026	38.91	39.82	38.58	39.45	+0.66%	395,499