Nerdy, Inc. (NRDY)
NYSE: NRDY · Real-Time Price · USD
1.480
+0.030 (2.07%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Nerdy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20251.471.471.391.441.44-0.69%598,430
Apr 16, 20251.451.481.421.451.45-2.03%485,959
Apr 15, 20251.511.531.481.481.48-2.63%296,107
Apr 14, 20251.461.531.411.521.527.04%545,426
Apr 11, 20251.381.421.351.421.422.90%327,060
Apr 10, 20251.401.421.331.381.38-0.72%588,274
Apr 9, 20251.231.451.201.391.3911.20%655,609
Apr 8, 20251.351.351.221.251.25-3.85%1,046,090
Apr 7, 20251.201.371.151.301.30-673,895
Apr 4, 20251.291.321.211.301.30-4.41%1,012,009
Apr 3, 20251.361.391.321.361.36-7.48%497,964
Apr 2, 20251.371.471.371.471.473.52%589,110
Apr 1, 20251.411.451.351.421.42-779,564
Mar 31, 20251.381.451.361.421.42-2.74%761,795
Mar 28, 20251.521.561.411.461.46-4.58%1,299,321
Mar 27, 20251.561.571.501.531.53-1.29%555,956
Mar 26, 20251.571.571.531.551.55-2.52%761,865
Mar 25, 20251.671.671.571.591.59-3.05%467,631
Mar 24, 20251.601.651.571.641.643.80%684,553
Mar 21, 20251.551.591.521.581.580.64%764,402
Mar 20, 20251.591.691.561.571.57-2.48%499,488
Mar 19, 20251.491.621.471.611.618.78%1,550,981
Mar 18, 20251.561.561.471.481.48-6.92%777,369
Mar 17, 20251.531.621.521.591.591.92%912,345
Mar 14, 20251.511.561.491.561.565.41%1,187,021
Mar 13, 20251.531.571.461.481.48-3.27%588,382
Mar 12, 20251.551.571.491.531.530.66%996,030
Mar 11, 20251.441.551.441.521.52-0.65%1,316,807
Mar 10, 20251.561.571.491.531.53-5.56%1,300,860
Mar 7, 20251.641.651.551.621.62-624,221
Mar 6, 20251.551.651.551.621.622.53%1,195,353
Mar 5, 20251.571.601.541.581.581.28%665,668
Mar 4, 20251.551.621.481.561.56-1,542,545
Mar 3, 20251.501.671.491.561.562.63%1,810,724
Feb 28, 20251.321.521.251.521.52-4.40%1,971,392
Feb 27, 20251.641.661.581.591.59-1.24%1,334,331
Feb 26, 20251.611.681.591.611.61-0.62%1,342,412
Feb 25, 20251.661.661.541.621.62-2.41%1,617,092
Feb 24, 20251.681.721.601.661.66-1,134,310
Feb 21, 20251.751.751.641.661.66-2.92%1,118,912
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