Nerdy Inc. (NRDY)
NYSE: NRDY · Real-Time Price · USD
8.20
+0.04 (0.49%)
At close: Oct 1, 2026, 4:00 PM EDT
8.20
0.00 (0.00%)
After-hours: Oct 1, 2026, 6:30 PM EDT
Nerdy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.19 | 8.27 | 8.11 | 8.20 | 8.20 | 0.49% | 11,564 |
| Sep 30, 2026 | 8.54 | 8.54 | 8.07 | 8.16 | 8.16 | -4.00% | 8,693 |
| Sep 29, 2026 | 8.41 | 8.56 | 8.41 | 8.50 | 8.50 | 0.12% | 21,160 |
| Sep 28, 2026 | 8.57 | 8.66 | 8.43 | 8.49 | 8.49 | -2.08% | 14,170 |
| Sep 25, 2026 | 8.64 | 8.74 | 8.50 | 8.67 | 8.67 | - | 11,889 |
| Sep 24, 2026 | 8.45 | 8.75 | 8.45 | 8.67 | 8.67 | 1.05% | 11,773 |
| Sep 23, 2026 | 8.63 | 8.73 | 8.44 | 8.58 | 8.58 | -1.49% | 13,576 |
| Sep 22, 2026 | 8.81 | 8.82 | 8.66 | 8.71 | 8.71 | -1.58% | 8,929 |
| Sep 21, 2026 | 9.00 | 9.00 | 8.69 | 8.85 | 8.85 | -1.34% | 10,425 |
| Sep 18, 2026 | 8.72 | 8.97 | 8.57 | 8.97 | 8.97 | 3.10% | 27,389 |
| Sep 17, 2026 | 8.62 | 8.87 | 8.60 | 8.70 | 8.70 | 1.16% | 11,577 |
| Sep 16, 2026 | 8.76 | 9.04 | 8.60 | 8.60 | 8.60 | -2.27% | 10,767 |
| Sep 15, 2026 | 9.15 | 9.15 | 8.80 | 8.80 | 8.80 | -4.86% | 15,756 |
| Sep 14, 2026 | 9.08 | 9.48 | 9.08 | 9.25 | 9.25 | -2.22% | 9,927 |
| Sep 11, 2026 | 9.14 | 9.50 | 8.89 | 9.46 | 9.46 | 3.96% | 28,193 |
| Sep 10, 2026 | 8.61 | 9.19 | 8.55 | 9.10 | 9.10 | 4.60% | 41,933 |
| Sep 9, 2026 | 8.83 | 8.94 | 8.56 | 8.70 | 8.70 | -3.01% | 45,131 |
| Sep 8, 2026 | 9.29 | 9.32 | 8.95 | 8.97 | 8.97 | -4.06% | 20,321 |
| Sep 4, 2026 | 9.49 | 9.54 | 9.31 | 9.35 | 9.35 | -2.30% | 12,471 |
| Sep 3, 2026 | 9.67 | 9.79 | 9.52 | 9.57 | 9.57 | -1.24% | 19,553 |
| Sep 2, 2026 | 9.71 | 9.89 | 9.44 | 9.69 | 9.69 | -0.92% | 12,671 |
| Sep 1, 2026 | 9.90 | 9.90 | 9.61 | 9.78 | 9.78 | -2.30% | 40,891 |
| Aug 31, 2026 | 10.07 | 10.16 | 10.00 | 10.01 | 10.01 | -3.00% | 18,818 |
| Aug 28, 2026 | 10.28 | 10.34 | 10.25 | 10.32 | 10.32 | -0.29% | 10,022 |
| Aug 27, 2026 | 10.31 | 10.42 | 10.15 | 10.35 | 10.35 | -0.38% | 29,989 |
| Aug 26, 2026 | 10.24 | 10.50 | 10.24 | 10.39 | 10.39 | 0.58% | 23,137 |
| Aug 25, 2026 | 10.24 | 10.37 | 10.19 | 10.33 | 10.33 | 0.10% | 24,847 |
| Aug 24, 2026 | 10.32 | 10.59 | 10.29 | 10.32 | 10.32 | -2.27% | 25,781 |
| Aug 21, 2026 | 9.91 | 10.56 | 9.55 | 10.56 | 10.56 | 6.24% | 37,683 |
| Aug 20, 2026 | 9.99 | 10.29 | 9.75 | 9.94 | 9.94 | -1.58% | 25,517 |
| Aug 19, 2026 | 9.15 | 11.03 | 9.15 | 10.10 | 10.10 | 2.97% | 52,664 |
| Aug 18, 2026 | 9.86 | 10.15 | 9.68 | 9.81 | 9.81 | -4.61% | 49,764 |
| Aug 17, 2026 | 10.05 | 10.54 | 9.63 | 10.28 | 10.28 | -3.05% | 102,008 |
| Aug 14, 2026 | 10.87 | 10.94 | 10.56 | 10.61 | 10.61 | -2.40% | 38,313 |
| Aug 13, 2026 | 10.85 | 11.74 | 10.80 | 10.87 | 10.87 | -1.16% | 45,099 |
| Aug 12, 2026 | 10.85 | 11.33 | 10.85 | 11.00 | 11.00 | -1.32% | 93,181 |
| Aug 11, 2026 | 10.95 | 11.23 | 10.80 | 11.14 | 11.14 | 1.61% | 48,021 |
| Aug 10, 2026 | 11.14 | 11.64 | 10.95 | 10.97 | 10.97 | -3.32% | 43,732 |
| Aug 7, 2026 | 12.00 | 12.33 | 11.01 | 11.34 | 11.34 | -10.24% | 87,083 |
| Aug 6, 2026 | 12.38 | 12.79 | 12.38 | 12.64 | 12.64 | 1.49% | 15,999 |
| Aug 5, 2026 | 12.30 | 12.67 | 12.30 | 12.45 | 12.45 | -1.27% | 7,201 |
| Aug 4, 2026 | 12.15 | 13.35 | 12.00 | 12.61 | 12.61 | -0.95% | 15,382 |
| Aug 3, 2026 | 12.30 | 12.81 | 12.30 | 12.73 | 12.73 | 2.09% | 10,770 |
| Jul 31, 2026 | 12.50 | 12.69 | 12.28 | 12.47 | 12.47 | -1.63% | 9,185 |
| Jul 30, 2026 | 12.74 | 12.75 | 12.45 | 12.68 | 12.68 | -0.59% | 11,697 |
| Jul 29, 2026 | 12.59 | 13.35 | 12.48 | 12.75 | 12.75 | -1.71% | 7,729 |
| Jul 28, 2026 | 12.69 | 13.20 | 12.69 | 12.98 | 12.98 | 1.08% | 17,638 |
| Jul 27, 2026 | 12.30 | 13.05 | 12.30 | 12.84 | 12.84 | 1.69% | 9,149 |
| Jul 24, 2026 | 12.23 | 12.75 | 12.15 | 12.62 | 12.62 | 1.56% | 6,778 |
| Jul 23, 2026 | 12.45 | 12.57 | 12.27 | 12.43 | 12.43 | 0.62% | 8,742 |