Nerdy Inc. (NRDY)
NYSE: NRDY · Real-Time Price · USD
0.8807
-0.0298 (-3.27%)
At close: Mar 6, 2026, 4:00 PM EST
0.8800
-0.0007 (-0.08%)
After-hours: Mar 6, 2026, 7:44 PM EST
Nerdy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | -3.27% | 2,405,421 |
| Mar 5, 2026 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | -2.12% | 679,602 |
| Mar 4, 2026 | 0.90 | 0.96 | 0.88 | 0.93 | 0.93 | 2.04% | 1,076,554 |
| Mar 3, 2026 | 0.91 | 0.95 | 0.90 | 0.91 | 0.91 | -3.02% | 1,783,076 |
| Mar 2, 2026 | 0.93 | 0.96 | 0.89 | 0.94 | 0.94 | -2.57% | 827,297 |
| Feb 27, 2026 | 0.95 | 1.00 | 0.93 | 0.96 | 0.96 | 3.93% | 2,637,182 |
| Feb 26, 2026 | 0.93 | 0.96 | 0.91 | 0.93 | 0.93 | -0.13% | 711,051 |
| Feb 25, 2026 | 0.94 | 0.98 | 0.92 | 0.93 | 0.93 | 4.08% | 696,715 |
| Feb 24, 2026 | 0.91 | 0.94 | 0.88 | 0.89 | 0.89 | -2.96% | 706,830 |
| Feb 23, 2026 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -4.09% | 669,928 |
| Feb 20, 2026 | 0.94 | 0.99 | 0.93 | 0.96 | 0.96 | 1.00% | 596,782 |
| Feb 19, 2026 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | -0.54% | 249,689 |
| Feb 18, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -1.53% | 377,337 |
| Feb 17, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 487,243 |
| 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 |