Skip to main content
Nerdy, Inc. (NRDY)
NYSE: NRDY · Real-Time Price · USD
1.660
-0.050 (-2.92%)
Feb 21, 2025, 4:00 PM EST - Market closed

Nerdy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.821.821.691.711.71-5.00%1,392,706
Feb 19, 20251.871.891.781.801.80-6.25%1,617,418
Feb 18, 20251.921.971.851.921.92-1.54%1,201,516
Feb 14, 20251.992.021.951.951.95-1.02%911,277
Feb 13, 20251.952.011.931.971.971.55%1,269,276
Feb 12, 20251.801.961.771.941.944.86%829,554
Feb 11, 20251.851.871.811.851.85-2.12%1,133,843
Feb 10, 20251.871.951.871.891.892.16%633,704
Feb 7, 20251.911.961.831.851.85-3.14%855,505
Feb 6, 20251.992.001.901.911.91-3.05%842,216
Feb 5, 20251.911.991.891.971.972.07%1,057,070
Feb 4, 20251.781.971.771.931.937.22%1,566,282
Feb 3, 20251.731.821.691.801.80-1.10%774,426
Jan 31, 20251.831.891.791.821.82-1.09%1,075,058
Jan 30, 20251.831.901.801.841.841.66%756,721
Jan 29, 20251.851.911.771.811.81-3.72%1,180,402
Jan 28, 20251.741.921.691.881.886.82%1,223,268
Jan 27, 20251.691.861.671.761.76-1,274,650
Jan 24, 20251.761.871.761.761.761.15%1,499,409
Jan 23, 20251.611.761.551.741.748.07%1,123,251
Jan 22, 20251.661.681.601.611.61-3.59%1,533,839
Jan 21, 20251.671.711.621.671.670.60%776,942
Jan 17, 20251.711.741.601.661.66-0.60%2,976,323
Jan 16, 20251.661.681.621.671.67-0.60%884,211
Jan 15, 20251.621.681.601.681.687.69%727,708
Jan 14, 20251.581.601.521.561.561.96%760,592
Jan 13, 20251.561.561.471.531.53-3.77%1,655,256
Jan 10, 20251.631.651.571.591.59-5.36%921,176
Jan 8, 20251.741.751.611.681.68-6.15%1,064,657
Jan 7, 20251.931.941.761.791.79-7.73%1,806,567
Jan 6, 20251.701.971.691.941.9419.02%3,589,922
Jan 3, 20251.591.661.551.631.633.82%1,152,189
Jan 2, 20251.621.651.541.571.57-3.09%1,085,492
Dec 31, 20241.681.721.581.621.62-1.82%1,002,032
Dec 30, 20241.651.681.561.651.65-1.79%1,133,740
Dec 27, 20241.761.801.631.681.68-4.00%1,214,923
Dec 26, 20241.661.751.631.751.753.55%1,077,058
Dec 24, 20241.661.691.631.691.69-427,908
Dec 23, 20241.741.771.641.691.69-1.17%969,366
Dec 20, 20241.581.731.531.711.716.87%2,357,482
Dec 19, 20241.721.791.581.601.60-6.43%2,521,798
Dec 18, 20241.862.001.681.711.71-7.57%2,552,539
Dec 17, 20242.052.181.821.851.85-2.63%2,374,986
Dec 16, 20241.692.051.581.901.909.20%8,083,853
Dec 13, 20241.601.801.461.741.748.75%9,372,754
Dec 12, 20241.681.691.541.601.60-2,768,243
Dec 11, 20241.751.801.541.601.60-5.88%2,375,343
Dec 10, 20241.762.001.671.701.703.66%5,314,239
Dec 9, 20241.711.921.641.641.641.86%3,844,434
Dec 6, 20241.551.711.511.611.613.87%2,740,391
Dec 5, 20241.531.601.391.551.551.31%3,257,768
Dec 4, 20241.601.631.491.531.532.68%2,115,219
Dec 3, 20241.531.581.441.491.49-2.61%1,663,651
Dec 2, 20241.621.691.511.531.53-3.16%2,386,137
Nov 29, 20241.441.661.421.581.5814.49%3,453,722
Nov 27, 20241.491.501.371.381.38-6.12%1,273,300
Nov 26, 20241.431.561.391.471.475.76%2,799,010
Nov 25, 20241.451.501.341.391.39-0.71%2,638,882
Nov 22, 20241.361.461.321.401.406.06%3,597,767
Nov 21, 20241.241.351.211.321.325.60%1,599,258
Nov 20, 20241.191.281.131.251.25-0.79%2,516,387
Nov 19, 20241.031.281.011.261.2626.00%6,453,654
Nov 18, 20240.961.020.911.001.004.61%2,592,806
Nov 15, 20240.900.990.860.960.9613.73%4,548,354
Nov 14, 20240.820.920.810.840.842.59%1,594,564
Nov 13, 20240.890.900.790.820.82-8.97%1,857,541
Nov 12, 20240.890.940.880.900.901.15%1,807,267
Nov 11, 20240.800.910.780.890.897.83%2,789,676
Nov 8, 20240.890.900.750.830.83-7.28%3,654,546
Nov 7, 20240.880.910.860.890.891.14%1,270,438
Nov 6, 20240.920.950.880.880.88-3.74%1,566,372
Nov 5, 20240.910.960.900.910.911.99%1,236,517
Nov 4, 20240.830.900.830.900.906.84%2,609,570
Nov 1, 20240.920.940.790.840.84-7.19%1,568,278
Oct 31, 20240.930.950.870.900.90-2.80%1,417,751
Oct 30, 20240.940.950.920.930.93-1,240,739
Oct 29, 20240.940.950.920.930.93-0.94%881,827
Oct 28, 20240.960.990.940.940.94-1.18%897,433
Oct 25, 20240.970.990.950.950.95-2.10%1,037,241
Oct 24, 20240.950.980.940.970.972.14%716,082
Oct 23, 20241.011.010.920.950.95-5.93%1,671,860
Oct 22, 20241.001.041.001.011.011.00%403,338
Oct 21, 20241.021.030.951.001.00-2.91%2,907,691
Oct 18, 20241.031.051.021.031.03-1.90%643,626
Oct 17, 20241.001.051.001.051.051.94%703,132
Oct 16, 20241.051.061.021.031.03-0.96%680,805
Oct 15, 20241.031.061.031.041.040.97%644,081
Oct 14, 20240.991.030.971.031.033.80%813,032
Oct 11, 20240.991.010.980.990.991.26%1,064,490
Oct 10, 20240.991.000.950.980.98-1.10%956,653
Oct 9, 20240.991.000.970.990.99-0.72%2,330,447
Oct 8, 20241.001.010.981.001.00-2.15%1,326,030
Oct 7, 20241.041.061.001.021.02-3.77%544,619
Oct 4, 20240.981.060.971.061.064.95%1,041,113
Oct 3, 20240.981.020.981.011.01-0.98%757,148
Oct 2, 20240.971.030.971.021.022.62%931,560
Oct 1, 20240.971.010.960.990.991.11%1,176,398
Sep 30, 20240.991.020.940.980.980.50%1,371,976
Sep 27, 20240.970.990.960.980.982.26%1,672,921
Sep 26, 20240.950.970.940.960.961.22%493,228