Nerdy, Inc. (NRDY)
NYSE: NRDY · Real-Time Price · USD
1.550
-0.050 (-3.13%)
At close: Jul 15, 2025, 4:00 PM
1.590
+0.040 (2.58%)
After-hours: Jul 15, 2025, 7:57 PM EDT
Nerdy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 351,133 |
| Jul 14, 2025 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 1.27% | 300,965 |
| Jul 11, 2025 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -2.47% | 325,185 |
| Jul 10, 2025 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | 279,579 |
| Jul 9, 2025 | 1.64 | 1.69 | 1.64 | 1.66 | 1.66 | 1.22% | 402,613 |
| Jul 8, 2025 | 1.61 | 1.66 | 1.60 | 1.64 | 1.64 | 2.50% | 326,811 |
| Jul 7, 2025 | 1.67 | 1.68 | 1.60 | 1.60 | 1.60 | -4.19% | 520,569 |
| Jul 3, 2025 | 1.66 | 1.68 | 1.63 | 1.67 | 1.67 | 2.45% | 410,274 |
| Jul 2, 2025 | 1.63 | 1.69 | 1.61 | 1.63 | 1.63 | - | 473,578 |
| Jul 1, 2025 | 1.62 | 1.69 | 1.61 | 1.63 | 1.63 | - | 594,564 |
| Jun 30, 2025 | 1.62 | 1.71 | 1.62 | 1.63 | 1.63 | 2.52% | 782,935 |
| Jun 27, 2025 | 1.57 | 1.62 | 1.55 | 1.59 | 1.59 | 0.63% | 2,543,811 |
| Jun 26, 2025 | 1.55 | 1.59 | 1.52 | 1.58 | 1.58 | 1.28% | 433,363 |
| Jun 25, 2025 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 445,713 |
| Jun 24, 2025 | 1.62 | 1.64 | 1.57 | 1.57 | 1.57 | -3.09% | 363,294 |
| Jun 23, 2025 | 1.54 | 1.65 | 1.51 | 1.62 | 1.62 | 3.85% | 533,495 |
| Jun 20, 2025 | 1.63 | 1.65 | 1.54 | 1.56 | 1.56 | -3.11% | 619,682 |
| Jun 18, 2025 | 1.60 | 1.65 | 1.57 | 1.61 | 1.61 | 0.63% | 335,361 |
| Jun 17, 2025 | 1.59 | 1.64 | 1.58 | 1.60 | 1.60 | -1.84% | 720,430 |
| Jun 16, 2025 | 1.59 | 1.63 | 1.57 | 1.63 | 1.63 | 2.52% | 597,133 |
| Jun 13, 2025 | 1.61 | 1.65 | 1.59 | 1.59 | 1.59 | -5.92% | 677,397 |
| Jun 12, 2025 | 1.76 | 1.78 | 1.68 | 1.69 | 1.69 | -6.11% | 482,386 |
| Jun 11, 2025 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | -0.55% | 716,954 |
| Jun 10, 2025 | 1.77 | 1.84 | 1.77 | 1.81 | 1.81 | 1.69% | 762,358 |
| Jun 9, 2025 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | - | 535,665 |
| Jun 6, 2025 | 1.75 | 1.79 | 1.70 | 1.78 | 1.78 | 4.09% | 839,641 |
| Jun 5, 2025 | 1.70 | 1.75 | 1.69 | 1.71 | 1.71 | -0.58% | 417,152 |
| Jun 4, 2025 | 1.71 | 1.75 | 1.69 | 1.72 | 1.72 | - | 397,808 |
| Jun 3, 2025 | 1.66 | 1.74 | 1.65 | 1.72 | 1.72 | 2.99% | 508,942 |
| Jun 2, 2025 | 1.67 | 1.71 | 1.65 | 1.67 | 1.67 | -2.34% | 400,403 |
| 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 |