Nerdy, Inc. (NRDY)
NYSE: NRDY · Real-Time Price · USD
1.710
-0.060 (-3.39%)
At close: May 30, 2025, 4:00 PM
1.680
-0.030 (-1.75%)
After-hours: May 30, 2025, 7:39 PM EDT
Nerdy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.74 | 1.78 | 1.70 | 1.71 | 1.71 | -3.39% | 477,260 |
| May 29, 2025 | 1.72 | 1.80 | 1.69 | 1.77 | 1.77 | 5.99% | 810,480 |
| May 28, 2025 | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | 2.45% | 731,719 |
| May 27, 2025 | 1.63 | 1.64 | 1.59 | 1.63 | 1.63 | 1.24% | 461,560 |
| May 23, 2025 | 1.55 | 1.62 | 1.55 | 1.61 | 1.61 | 1.26% | 467,033 |
| May 22, 2025 | 1.53 | 1.62 | 1.51 | 1.59 | 1.59 | 2.58% | 364,226 |
| May 21, 2025 | 1.57 | 1.61 | 1.54 | 1.55 | 1.55 | -4.32% | 378,543 |
| May 20, 2025 | 1.68 | 1.68 | 1.58 | 1.62 | 1.62 | -4.71% | 444,058 |
| May 19, 2025 | 1.65 | 1.71 | 1.59 | 1.70 | 1.70 | 0.59% | 917,965 |
| May 16, 2025 | 1.74 | 1.77 | 1.66 | 1.69 | 1.69 | -3.98% | 621,459 |
| May 15, 2025 | 1.73 | 1.77 | 1.65 | 1.76 | 1.76 | 0.57% | 418,441 |
| May 14, 2025 | 1.71 | 1.83 | 1.71 | 1.75 | 1.75 | 2.34% | 1,643,147 |
| May 13, 2025 | 1.72 | 1.78 | 1.69 | 1.71 | 1.71 | -0.58% | 618,628 |
| May 12, 2025 | 1.61 | 1.75 | 1.60 | 1.72 | 1.72 | 12.42% | 1,132,858 |
| May 9, 2025 | 1.50 | 1.66 | 1.45 | 1.53 | 1.53 | -6.13% | 751,417 |
| May 8, 2025 | 1.69 | 1.74 | 1.62 | 1.63 | 1.63 | -1.81% | 624,747 |
| May 7, 2025 | 1.64 | 1.72 | 1.61 | 1.66 | 1.66 | 1.84% | 663,570 |
| May 6, 2025 | 1.62 | 1.64 | 1.58 | 1.63 | 1.63 | - | 229,656 |
| May 5, 2025 | 1.64 | 1.69 | 1.62 | 1.63 | 1.63 | -1.81% | 334,783 |
| May 2, 2025 | 1.60 | 1.68 | 1.60 | 1.66 | 1.66 | 4.40% | 322,381 |
| May 1, 2025 | 1.61 | 1.61 | 1.54 | 1.59 | 1.59 | - | 391,825 |
| Apr 30, 2025 | 1.61 | 1.61 | 1.54 | 1.59 | 1.59 | -2.45% | 564,976 |
| Apr 29, 2025 | 1.65 | 1.69 | 1.61 | 1.63 | 1.63 | -2.98% | 322,073 |
| Apr 28, 2025 | 1.65 | 1.70 | 1.60 | 1.68 | 1.68 | 1.82% | 481,451 |
| Apr 25, 2025 | 1.62 | 1.68 | 1.61 | 1.65 | 1.65 | 0.61% | 397,568 |
| Apr 24, 2025 | 1.60 | 1.67 | 1.57 | 1.64 | 1.64 | 3.14% | 880,704 |
| Apr 23, 2025 | 1.57 | 1.61 | 1.53 | 1.59 | 1.59 | 4.61% | 682,938 |
| Apr 22, 2025 | 1.46 | 1.57 | 1.45 | 1.52 | 1.52 | 6.29% | 457,244 |
| Apr 21, 2025 | 1.44 | 1.48 | 1.40 | 1.43 | 1.43 | -0.69% | 294,497 |
| Apr 17, 2025 | 1.47 | 1.47 | 1.39 | 1.44 | 1.44 | -0.69% | 598,430 |
| Apr 16, 2025 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | -2.03% | 485,959 |
| Apr 15, 2025 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 296,107 |
| Apr 14, 2025 | 1.46 | 1.53 | 1.41 | 1.52 | 1.52 | 7.04% | 545,426 |
| Apr 11, 2025 | 1.38 | 1.42 | 1.35 | 1.42 | 1.42 | 2.90% | 327,060 |
| Apr 10, 2025 | 1.40 | 1.42 | 1.33 | 1.38 | 1.38 | -0.72% | 588,274 |
| Apr 9, 2025 | 1.23 | 1.45 | 1.20 | 1.39 | 1.39 | 11.20% | 655,609 |
| Apr 8, 2025 | 1.35 | 1.35 | 1.22 | 1.25 | 1.25 | -3.85% | 1,046,090 |
| Apr 7, 2025 | 1.20 | 1.37 | 1.15 | 1.30 | 1.30 | - | 673,895 |
| Apr 4, 2025 | 1.29 | 1.32 | 1.21 | 1.30 | 1.30 | -4.41% | 1,012,009 |
| Apr 3, 2025 | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | -7.48% | 497,964 |
| Apr 2, 2025 | 1.37 | 1.47 | 1.37 | 1.47 | 1.47 | 3.52% | 589,110 |
| Apr 1, 2025 | 1.41 | 1.45 | 1.35 | 1.42 | 1.42 | - | 779,564 |
| Mar 31, 2025 | 1.38 | 1.45 | 1.36 | 1.42 | 1.42 | -2.74% | 761,795 |
| 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 |