Nerdy, Inc. (NRDY)
NYSE: NRDY · Real-Time Price · USD
1.460
-0.070 (-4.58%)
At close: Mar 28, 2025, 4:00 PM
1.436
-0.024 (-1.68%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Nerdy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.52 | 1.56 | 1.41 | 1.46 | 1.46 | -4.58% | 1,299,321 |
| Mar 27, 2025 | 1.56 | 1.57 | 1.50 | 1.53 | 1.53 | -1.29% | 555,956 |
| Mar 26, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -2.52% | 761,865 |
| Mar 25, 2025 | 1.67 | 1.67 | 1.57 | 1.59 | 1.59 | -3.05% | 467,631 |
| Mar 24, 2025 | 1.60 | 1.65 | 1.57 | 1.64 | 1.64 | 3.80% | 684,553 |
| Mar 21, 2025 | 1.55 | 1.59 | 1.52 | 1.58 | 1.58 | 0.64% | 764,402 |
| Mar 20, 2025 | 1.59 | 1.69 | 1.56 | 1.57 | 1.57 | -2.48% | 499,488 |
| Mar 19, 2025 | 1.49 | 1.62 | 1.47 | 1.61 | 1.61 | 8.78% | 1,550,981 |
| Mar 18, 2025 | 1.56 | 1.56 | 1.47 | 1.48 | 1.48 | -6.92% | 777,369 |
| Mar 17, 2025 | 1.53 | 1.62 | 1.52 | 1.59 | 1.59 | 1.92% | 912,345 |
| Mar 14, 2025 | 1.51 | 1.56 | 1.49 | 1.56 | 1.56 | 5.41% | 1,187,021 |
| Mar 13, 2025 | 1.53 | 1.57 | 1.46 | 1.48 | 1.48 | -3.27% | 588,382 |
| Mar 12, 2025 | 1.55 | 1.57 | 1.49 | 1.53 | 1.53 | 0.66% | 996,030 |
| Mar 11, 2025 | 1.44 | 1.55 | 1.44 | 1.52 | 1.52 | -0.65% | 1,316,807 |
| Mar 10, 2025 | 1.56 | 1.57 | 1.49 | 1.53 | 1.53 | -5.56% | 1,300,860 |
| Mar 7, 2025 | 1.64 | 1.65 | 1.55 | 1.62 | 1.62 | - | 624,221 |
| Mar 6, 2025 | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | 2.53% | 1,195,353 |
| Mar 5, 2025 | 1.57 | 1.60 | 1.54 | 1.58 | 1.58 | 1.28% | 665,668 |
| Mar 4, 2025 | 1.55 | 1.62 | 1.48 | 1.56 | 1.56 | - | 1,542,545 |
| Mar 3, 2025 | 1.50 | 1.67 | 1.49 | 1.56 | 1.56 | 2.63% | 1,810,724 |
| Feb 28, 2025 | 1.32 | 1.52 | 1.25 | 1.52 | 1.52 | -4.40% | 1,971,392 |
| Feb 27, 2025 | 1.64 | 1.66 | 1.58 | 1.59 | 1.59 | -1.24% | 1,334,331 |
| Feb 26, 2025 | 1.61 | 1.68 | 1.59 | 1.61 | 1.61 | -0.62% | 1,342,412 |
| Feb 25, 2025 | 1.66 | 1.66 | 1.54 | 1.62 | 1.62 | -2.41% | 1,617,092 |
| Feb 24, 2025 | 1.68 | 1.72 | 1.60 | 1.66 | 1.66 | - | 1,134,310 |
| Feb 21, 2025 | 1.75 | 1.75 | 1.64 | 1.66 | 1.66 | -2.92% | 1,118,912 |
| Feb 20, 2025 | 1.82 | 1.82 | 1.69 | 1.71 | 1.71 | -5.00% | 1,392,706 |
| Feb 19, 2025 | 1.87 | 1.89 | 1.78 | 1.80 | 1.80 | -6.25% | 1,617,418 |
| Feb 18, 2025 | 1.92 | 1.97 | 1.85 | 1.92 | 1.92 | -1.54% | 1,201,516 |
| Feb 14, 2025 | 1.99 | 2.02 | 1.95 | 1.95 | 1.95 | -1.02% | 911,277 |
| Feb 13, 2025 | 1.95 | 2.01 | 1.93 | 1.97 | 1.97 | 1.55% | 1,269,276 |
| Feb 12, 2025 | 1.80 | 1.96 | 1.77 | 1.94 | 1.94 | 4.86% | 829,554 |
| Feb 11, 2025 | 1.85 | 1.87 | 1.81 | 1.85 | 1.85 | -2.12% | 1,133,843 |
| Feb 10, 2025 | 1.87 | 1.95 | 1.87 | 1.89 | 1.89 | 2.16% | 633,704 |
| Feb 7, 2025 | 1.91 | 1.96 | 1.83 | 1.85 | 1.85 | -3.14% | 855,505 |
| Feb 6, 2025 | 1.99 | 2.00 | 1.90 | 1.91 | 1.91 | -3.05% | 842,216 |
| Feb 5, 2025 | 1.91 | 1.99 | 1.89 | 1.97 | 1.97 | 2.07% | 1,057,070 |
| Feb 4, 2025 | 1.78 | 1.97 | 1.77 | 1.93 | 1.93 | 7.22% | 1,566,282 |
| Feb 3, 2025 | 1.73 | 1.82 | 1.69 | 1.80 | 1.80 | -1.10% | 774,426 |
| Jan 31, 2025 | 1.83 | 1.89 | 1.79 | 1.82 | 1.82 | -1.09% | 1,075,058 |
| Jan 30, 2025 | 1.83 | 1.90 | 1.80 | 1.84 | 1.84 | 1.66% | 756,721 |
| Jan 29, 2025 | 1.85 | 1.91 | 1.77 | 1.81 | 1.81 | -3.72% | 1,180,402 |
| Jan 28, 2025 | 1.74 | 1.92 | 1.69 | 1.88 | 1.88 | 6.82% | 1,223,268 |
| Jan 27, 2025 | 1.69 | 1.86 | 1.67 | 1.76 | 1.76 | - | 1,274,650 |
| Jan 24, 2025 | 1.76 | 1.87 | 1.76 | 1.76 | 1.76 | 1.15% | 1,499,409 |
| Jan 23, 2025 | 1.61 | 1.76 | 1.55 | 1.74 | 1.74 | 8.07% | 1,123,251 |
| Jan 22, 2025 | 1.66 | 1.68 | 1.60 | 1.61 | 1.61 | -3.59% | 1,533,839 |
| Jan 21, 2025 | 1.67 | 1.71 | 1.62 | 1.67 | 1.67 | 0.60% | 776,942 |
| Jan 17, 2025 | 1.71 | 1.74 | 1.60 | 1.66 | 1.66 | -0.60% | 2,976,323 |
| Jan 16, 2025 | 1.66 | 1.68 | 1.62 | 1.67 | 1.67 | -0.60% | 884,211 |