Nerdy, Inc. (NRDY)
NYSE: NRDY · Real-Time Price · USD
1.150
-0.020 (-1.71%)
Oct 22, 2025, 4:00 PM EDT - Market closed

Nerdy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20251.151.171.131.151.15-1.71%359,760
Oct 21, 20251.161.181.141.171.17-364,017
Oct 20, 20251.111.211.111.171.175.41%447,416
Oct 17, 20251.071.131.061.111.111.83%767,911
Oct 16, 20251.101.141.081.091.09-1.80%573,305
Oct 15, 20251.131.171.101.111.11-1.77%469,035
Oct 14, 20251.131.141.061.131.13-613,440
Oct 13, 20251.221.231.071.131.13-5.83%661,771
Oct 10, 20251.201.241.201.201.20-0.83%664,188
Oct 9, 20251.241.281.191.211.21-3.97%473,801
Oct 8, 20251.191.301.191.261.265.88%1,128,923
Oct 7, 20251.261.281.191.191.19-6.30%733,168
Oct 6, 20251.271.291.241.271.270.79%546,368
Oct 3, 20251.231.281.231.261.262.44%483,695
Oct 2, 20251.251.271.201.231.23-0.81%474,390
Oct 1, 20251.261.271.221.241.24-1.59%392,601
Sep 30, 20251.281.301.251.261.26-2.33%552,302
Sep 29, 20251.301.331.261.291.29-0.77%572,098
Sep 26, 20251.311.321.291.301.30-1.52%394,885
Sep 25, 20251.361.361.301.321.32-2.22%329,470
Sep 24, 20251.351.391.331.351.35-410,082
Sep 23, 20251.371.421.341.351.35-2.88%383,459
Sep 22, 20251.341.401.311.391.391.46%581,762
Sep 19, 20251.371.391.291.371.370.74%1,099,899
Sep 18, 20251.271.361.261.361.367.09%339,556
Sep 17, 20251.271.311.261.271.27-0.78%599,246
Sep 16, 20251.251.291.251.281.28-1.54%358,808
Sep 15, 20251.291.311.271.301.30-314,345
Sep 12, 20251.321.331.261.301.30-1.52%242,871
Sep 11, 20251.301.321.291.321.322.33%355,640
Sep 10, 20251.311.331.281.291.29-2.27%322,250
Sep 9, 20251.271.341.271.321.321.54%340,616
Sep 8, 20251.351.391.281.301.30-2.99%389,485
Sep 5, 20251.271.361.271.341.340.75%364,795
Sep 4, 20251.301.341.301.331.331.53%231,946
Sep 3, 20251.291.341.281.311.31-637,060
Sep 2, 20251.341.351.301.311.31-3.68%417,314
Aug 29, 20251.361.371.331.361.36-282,650
Aug 28, 20251.361.381.351.361.36-193,440
Aug 27, 20251.331.381.331.361.360.74%283,178
Aug 26, 20251.361.381.331.351.35-0.74%357,885
Aug 25, 20251.371.401.361.361.36-0.73%302,238
Aug 22, 20251.271.371.261.371.376.20%451,007
Aug 21, 20251.281.311.271.291.29-0.77%415,671
Aug 20, 20251.281.321.261.301.302.36%810,122
Aug 19, 20251.271.291.251.271.270.79%584,125
Aug 18, 20251.271.311.261.261.26-0.79%434,695
Aug 15, 20251.291.351.251.271.27-452,115
Aug 14, 20251.311.371.261.271.27-4.51%397,554
Aug 13, 20251.311.341.281.331.332.31%375,481