Nerdy, Inc. (NRDY)
NYSE: NRDY · Real-Time Price · USD
1.650
+0.020 (1.23%)
May 9, 2025, 10:35 AM - Market open
Nerdy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.50 | 1.58 | 1.45 | 1.64 | - | 0.61% | 120,151 |
| 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 |
| 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 |