Nerdy Inc. (NRDY)
NYSE: NRDY · Real-Time Price · USD
1.000
-0.010 (-0.99%)
Feb 13, 2026, 4:00 PM EST - Market closed
Nerdy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 139,621 |
| Feb 12, 2026 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 849,233 |
| Feb 11, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 390,376 |
| Feb 10, 2026 | 0.99 | 1.10 | 0.99 | 1.06 | 1.06 | 6.00% | 1,945,847 |
| Feb 9, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 458,559 |
| Feb 6, 2026 | 0.99 | 1.06 | 0.99 | 1.04 | 1.04 | 4.76% | 364,037 |
| Feb 5, 2026 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -1.71% | 452,761 |
| Feb 4, 2026 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 645,541 |
| Feb 3, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 449,167 |
| Feb 2, 2026 | 0.98 | 1.06 | 0.98 | 1.05 | 1.05 | 7.14% | 422,775 |
| Jan 30, 2026 | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 864,539 |
| Jan 29, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 1.00% | 593,369 |
| Jan 28, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | - | 479,084 |
| Jan 27, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.85% | 586,858 |
| Jan 26, 2026 | 1.10 | 1.11 | 1.03 | 1.04 | 1.04 | -7.14% | 608,297 |
| Jan 23, 2026 | 1.14 | 1.19 | 1.08 | 1.12 | 1.12 | -2.61% | 1,014,968 |
| Jan 22, 2026 | 1.03 | 1.17 | 1.02 | 1.15 | 1.15 | 10.58% | 2,437,057 |
| Jan 21, 2026 | 0.97 | 1.05 | 0.93 | 1.04 | 1.04 | 6.13% | 1,332,911 |
| Jan 20, 2026 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.98% | 1,073,702 |
| Jan 16, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 798,681 |
| Jan 15, 2026 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | 0.97% | 393,358 |
| Jan 14, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | - | 448,797 |
| Jan 13, 2026 | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | -2.83% | 549,350 |
| Jan 12, 2026 | 1.02 | 1.07 | 1.00 | 1.06 | 1.06 | 3.92% | 770,216 |
| Jan 9, 2026 | 1.06 | 1.09 | 1.01 | 1.02 | 1.02 | -3.77% | 530,581 |
| Jan 8, 2026 | 1.00 | 1.13 | 0.99 | 1.06 | 1.06 | 6.00% | 1,702,334 |
| Jan 7, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 474,766 |
| Jan 6, 2026 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -4.67% | 738,074 |
| Jan 5, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 4.90% | 908,242 |
| Jan 2, 2026 | 1.04 | 1.08 | 1.01 | 1.02 | 1.02 | -1.92% | 887,062 |
| Dec 31, 2025 | 1.07 | 1.09 | 1.02 | 1.04 | 1.04 | -2.80% | 1,233,117 |
| Dec 30, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | - | 932,200 |
| Dec 29, 2025 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -4.46% | 1,038,901 |
| Dec 26, 2025 | 1.17 | 1.19 | 1.11 | 1.12 | 1.12 | -5.88% | 870,423 |
| Dec 24, 2025 | 1.15 | 1.19 | 1.12 | 1.19 | 1.19 | 1.71% | 398,176 |
| Dec 23, 2025 | 1.25 | 1.25 | 1.14 | 1.17 | 1.17 | -7.87% | 1,224,106 |
| Dec 22, 2025 | 1.22 | 1.38 | 1.21 | 1.27 | 1.27 | 4.10% | 2,965,559 |
| Dec 19, 2025 | 1.17 | 1.26 | 1.09 | 1.22 | 1.22 | 4.27% | 5,326,021 |
| Dec 18, 2025 | 1.18 | 1.20 | 1.13 | 1.17 | 1.17 | 2.63% | 1,222,956 |
| Dec 17, 2025 | 1.23 | 1.29 | 1.12 | 1.14 | 1.14 | -5.00% | 1,917,551 |
| Dec 16, 2025 | 1.29 | 1.29 | 1.19 | 1.20 | 1.20 | -5.51% | 1,315,628 |
| Dec 15, 2025 | 1.37 | 1.41 | 1.24 | 1.27 | 1.27 | -5.93% | 1,733,313 |
| Dec 12, 2025 | 1.37 | 1.42 | 1.35 | 1.35 | 1.35 | 0.75% | 2,137,564 |
| Dec 11, 2025 | 1.39 | 1.44 | 1.34 | 1.34 | 1.34 | -0.74% | 2,494,834 |
| Dec 10, 2025 | 1.45 | 1.46 | 1.35 | 1.35 | 1.35 | -4.93% | 1,881,314 |
| Dec 9, 2025 | 1.34 | 1.49 | 1.32 | 1.42 | 1.42 | 8.40% | 2,979,748 |
| Dec 8, 2025 | 1.35 | 1.37 | 1.28 | 1.31 | 1.31 | -0.76% | 1,490,729 |
| Dec 5, 2025 | 1.39 | 1.46 | 1.31 | 1.32 | 1.32 | -2.94% | 1,608,153 |
| Dec 4, 2025 | 1.35 | 1.43 | 1.31 | 1.36 | 1.36 | 3.82% | 1,479,223 |
| Dec 3, 2025 | 1.20 | 1.35 | 1.20 | 1.31 | 1.31 | 9.17% | 1,873,732 |