Nerdy, Inc. (NRDY)
NYSE: NRDY · Real-Time Price · USD
1.360
+0.050 (3.82%)
At close: Dec 4, 2025, 4:00 PM EST
1.330
-0.030 (-2.21%)
Pre-market: Dec 5, 2025, 6:03 AM EST
Nerdy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.35 | 1.43 | 1.31 | 1.36 | 1.36 | 3.82% | 1,474,011 |
| Dec 3, 2025 | 1.20 | 1.35 | 1.20 | 1.31 | 1.31 | 9.17% | 1,871,609 |
| Dec 2, 2025 | 1.28 | 1.31 | 1.19 | 1.20 | 1.20 | -2.44% | 987,185 |
| Dec 1, 2025 | 1.30 | 1.36 | 1.22 | 1.23 | 1.23 | -8.21% | 1,007,363 |
| Nov 28, 2025 | 1.27 | 1.37 | 1.27 | 1.34 | 1.34 | 7.20% | 1,191,353 |
| Nov 26, 2025 | 1.20 | 1.27 | 1.16 | 1.25 | 1.25 | 4.17% | 1,157,422 |
| Nov 25, 2025 | 1.09 | 1.21 | 1.09 | 1.20 | 1.20 | 12.15% | 1,096,069 |
| Nov 24, 2025 | 1.02 | 1.12 | 0.99 | 1.07 | 1.07 | 3.88% | 1,636,591 |
| Nov 21, 2025 | 0.99 | 1.11 | 0.97 | 1.03 | 1.03 | 6.95% | 1,773,429 |
| Nov 20, 2025 | 0.90 | 1.00 | 0.90 | 0.96 | 0.96 | 3.73% | 843,235 |
| Nov 19, 2025 | 0.85 | 0.95 | 0.81 | 0.93 | 0.93 | 10.39% | 879,140 |
| Nov 18, 2025 | 0.84 | 0.87 | 0.80 | 0.84 | 0.84 | 0.65% | 1,328,486 |
| Nov 17, 2025 | 0.84 | 0.88 | 0.83 | 0.84 | 0.84 | -1.71% | 889,865 |
| Nov 14, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -4.01% | 389,924 |
| Nov 13, 2025 | 0.91 | 0.92 | 0.87 | 0.89 | 0.89 | -1.57% | 375,533 |
| Nov 12, 2025 | 0.91 | 0.93 | 0.88 | 0.90 | 0.90 | 1.63% | 564,135 |
| Nov 11, 2025 | 0.93 | 0.94 | 0.87 | 0.89 | 0.89 | -1.99% | 338,727 |
| Nov 10, 2025 | 0.86 | 0.94 | 0.84 | 0.90 | 0.90 | 4.97% | 701,915 |
| Nov 7, 2025 | 0.83 | 0.86 | 0.77 | 0.86 | 0.86 | -7.97% | 1,881,674 |
| Nov 6, 2025 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -3.60% | 523,230 |
| Nov 5, 2025 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | 0.62% | 368,144 |
| Nov 4, 2025 | 0.99 | 1.01 | 0.96 | 0.96 | 0.96 | -3.54% | 137,735 |
| Nov 3, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 0.96% | 480,818 |
| Oct 31, 2025 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -1.99% | 541,363 |
| Oct 30, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 320,267 |
| Oct 29, 2025 | 1.05 | 1.10 | 1.04 | 1.04 | 1.04 | -1.89% | 506,798 |
| Oct 28, 2025 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | -2.75% | 373,100 |
| Oct 27, 2025 | 1.15 | 1.17 | 1.09 | 1.09 | 1.09 | -4.39% | 382,089 |
| Oct 24, 2025 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 363,766 |
| Oct 23, 2025 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 251,338 |
| Oct 22, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 359,760 |
| Oct 21, 2025 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | - | 364,017 |
| Oct 20, 2025 | 1.11 | 1.21 | 1.11 | 1.17 | 1.17 | 5.41% | 447,416 |
| Oct 17, 2025 | 1.07 | 1.13 | 1.06 | 1.11 | 1.11 | 1.83% | 767,911 |
| Oct 16, 2025 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | -1.80% | 573,305 |
| Oct 15, 2025 | 1.13 | 1.17 | 1.10 | 1.11 | 1.11 | -1.77% | 469,035 |
| Oct 14, 2025 | 1.13 | 1.14 | 1.06 | 1.13 | 1.13 | - | 613,440 |
| Oct 13, 2025 | 1.22 | 1.23 | 1.07 | 1.13 | 1.13 | -5.83% | 661,771 |
| Oct 10, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 664,188 |
| Oct 9, 2025 | 1.24 | 1.28 | 1.19 | 1.21 | 1.21 | -3.97% | 473,801 |
| Oct 8, 2025 | 1.19 | 1.30 | 1.19 | 1.26 | 1.26 | 5.88% | 1,128,923 |
| Oct 7, 2025 | 1.26 | 1.28 | 1.19 | 1.19 | 1.19 | -6.30% | 733,168 |
| Oct 6, 2025 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | 0.79% | 546,368 |
| Oct 3, 2025 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 2.44% | 483,695 |
| Oct 2, 2025 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -0.81% | 474,390 |
| Oct 1, 2025 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 392,601 |
| Sep 30, 2025 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 552,302 |
| Sep 29, 2025 | 1.30 | 1.33 | 1.26 | 1.29 | 1.29 | -0.77% | 572,098 |
| Sep 26, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 394,885 |
| Sep 25, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 329,470 |