Nerdy Inc. (NRDY)
NYSE: NRDY · Real-Time Price · USD
0.8037
-0.0042 (-0.52%)
At close: Mar 27, 2026, 4:00 PM EDT
0.8037
0.00 (0.00%)
After-hours: Mar 27, 2026, 4:10 PM EDT
Nerdy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.80 | 0.83 | 0.78 | 0.80 | 0.80 | -0.52% | 349,710 |
| Mar 26, 2026 | 0.83 | 0.85 | 0.79 | 0.81 | 0.81 | -2.25% | 399,894 |
| Mar 25, 2026 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | -0.01% | 299,140 |
| Mar 24, 2026 | 0.81 | 0.86 | 0.80 | 0.83 | 0.83 | -2.18% | 251,526 |
| Mar 23, 2026 | 0.81 | 0.85 | 0.79 | 0.85 | 0.85 | 2.67% | 283,775 |
| Mar 20, 2026 | 0.84 | 0.84 | 0.78 | 0.82 | 0.82 | -1.67% | 1,028,300 |
| Mar 19, 2026 | 0.80 | 0.84 | 0.79 | 0.84 | 0.84 | 1.82% | 658,858 |
| Mar 18, 2026 | 0.85 | 0.88 | 0.81 | 0.82 | 0.82 | -5.24% | 783,312 |
| Mar 17, 2026 | 0.88 | 0.92 | 0.85 | 0.87 | 0.87 | -4.41% | 1,125,680 |
| Mar 16, 2026 | 0.91 | 0.94 | 0.90 | 0.91 | 0.91 | -1.36% | 405,011 |
| Mar 13, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | 0.03% | 343,769 |
| Mar 12, 2026 | 0.89 | 0.94 | 0.86 | 0.92 | 0.92 | -1.21% | 259,655 |
| Mar 11, 2026 | 0.91 | 0.93 | 0.88 | 0.93 | 0.93 | 1.47% | 361,494 |
| Mar 10, 2026 | 0.88 | 0.97 | 0.86 | 0.92 | 0.92 | 3.75% | 1,000,650 |
| Mar 9, 2026 | 0.85 | 0.88 | 0.84 | 0.88 | 0.88 | 0.41% | 1,157,635 |
| 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 |