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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 359,760 |
| Oct 21, 2025 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | - | 364,017 |
| Oct 20, 2025 | 1.11 | 1.21 | 1.11 | 1.17 | 1.17 | 5.41% | 447,416 |
| Oct 17, 2025 | 1.07 | 1.13 | 1.06 | 1.11 | 1.11 | 1.83% | 767,911 |
| Oct 16, 2025 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | -1.80% | 573,305 |
| Oct 15, 2025 | 1.13 | 1.17 | 1.10 | 1.11 | 1.11 | -1.77% | 469,035 |
| Oct 14, 2025 | 1.13 | 1.14 | 1.06 | 1.13 | 1.13 | - | 613,440 |
| Oct 13, 2025 | 1.22 | 1.23 | 1.07 | 1.13 | 1.13 | -5.83% | 661,771 |
| Oct 10, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 664,188 |
| Oct 9, 2025 | 1.24 | 1.28 | 1.19 | 1.21 | 1.21 | -3.97% | 473,801 |
| Oct 8, 2025 | 1.19 | 1.30 | 1.19 | 1.26 | 1.26 | 5.88% | 1,128,923 |
| Oct 7, 2025 | 1.26 | 1.28 | 1.19 | 1.19 | 1.19 | -6.30% | 733,168 |
| Oct 6, 2025 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | 0.79% | 546,368 |
| Oct 3, 2025 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 2.44% | 483,695 |
| Oct 2, 2025 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -0.81% | 474,390 |
| Oct 1, 2025 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 392,601 |
| Sep 30, 2025 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 552,302 |
| Sep 29, 2025 | 1.30 | 1.33 | 1.26 | 1.29 | 1.29 | -0.77% | 572,098 |
| Sep 26, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 394,885 |
| Sep 25, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 329,470 |
| Sep 24, 2025 | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | - | 410,082 |
| Sep 23, 2025 | 1.37 | 1.42 | 1.34 | 1.35 | 1.35 | -2.88% | 383,459 |
| Sep 22, 2025 | 1.34 | 1.40 | 1.31 | 1.39 | 1.39 | 1.46% | 581,762 |
| Sep 19, 2025 | 1.37 | 1.39 | 1.29 | 1.37 | 1.37 | 0.74% | 1,099,899 |
| Sep 18, 2025 | 1.27 | 1.36 | 1.26 | 1.36 | 1.36 | 7.09% | 339,556 |
| Sep 17, 2025 | 1.27 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 599,246 |
| Sep 16, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | -1.54% | 358,808 |
| Sep 15, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | - | 314,345 |
| Sep 12, 2025 | 1.32 | 1.33 | 1.26 | 1.30 | 1.30 | -1.52% | 242,871 |
| Sep 11, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 355,640 |
| Sep 10, 2025 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -2.27% | 322,250 |
| Sep 9, 2025 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 1.54% | 340,616 |
| Sep 8, 2025 | 1.35 | 1.39 | 1.28 | 1.30 | 1.30 | -2.99% | 389,485 |
| Sep 5, 2025 | 1.27 | 1.36 | 1.27 | 1.34 | 1.34 | 0.75% | 364,795 |
| Sep 4, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 231,946 |
| Sep 3, 2025 | 1.29 | 1.34 | 1.28 | 1.31 | 1.31 | - | 637,060 |
| Sep 2, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -3.68% | 417,314 |
| Aug 29, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | - | 282,650 |
| Aug 28, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 193,440 |
| Aug 27, 2025 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 283,178 |
| Aug 26, 2025 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 357,885 |
| Aug 25, 2025 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 302,238 |
| Aug 22, 2025 | 1.27 | 1.37 | 1.26 | 1.37 | 1.37 | 6.20% | 451,007 |
| Aug 21, 2025 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 415,671 |
| Aug 20, 2025 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | 2.36% | 810,122 |
| Aug 19, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 584,125 |
| Aug 18, 2025 | 1.27 | 1.31 | 1.26 | 1.26 | 1.26 | -0.79% | 434,695 |
| Aug 15, 2025 | 1.29 | 1.35 | 1.25 | 1.27 | 1.27 | - | 452,115 |
| Aug 14, 2025 | 1.31 | 1.37 | 1.26 | 1.27 | 1.27 | -4.51% | 397,554 |
| Aug 13, 2025 | 1.31 | 1.34 | 1.28 | 1.33 | 1.33 | 2.31% | 375,481 |