Nerdy Inc. (NRDY)
NYSE: NRDY · Real-Time Price · USD
6.14
+0.33 (5.68%)
At close: Oct 23, 2026, 4:00 PM EDT
6.14
0.00 (0.00%)
After-hours: Oct 23, 2026, 4:10 PM EDT
Nerdy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.48 | 6.24 | 5.48 | 6.14 | 6.14 | 5.68% | 38,479 |
| Oct 22, 2026 | 5.82 | 6.29 | 5.58 | 5.81 | 5.81 | -6.89% | 35,004 |
| Oct 21, 2026 | 6.33 | 6.33 | 5.92 | 6.24 | 6.24 | -0.79% | 10,956 |
| Oct 20, 2026 | 6.00 | 6.39 | 5.81 | 6.29 | 6.29 | 3.97% | 48,344 |
| Oct 19, 2026 | 6.14 | 6.16 | 5.57 | 6.05 | 6.05 | -1.94% | 52,293 |
| Oct 16, 2026 | 6.80 | 6.80 | 6.13 | 6.17 | 6.17 | -8.86% | 18,217 |
| Oct 15, 2026 | 6.05 | 6.80 | 5.90 | 6.77 | 6.77 | 10.62% | 23,717 |
| Oct 14, 2026 | 6.01 | 6.32 | 5.59 | 6.12 | 6.12 | 0.99% | 64,180 |
| Oct 13, 2026 | 6.25 | 6.25 | 5.93 | 6.06 | 6.06 | -2.42% | 12,731 |
| Oct 12, 2026 | 6.59 | 6.67 | 6.19 | 6.21 | 6.21 | -5.34% | 13,417 |
| Oct 9, 2026 | 6.91 | 6.91 | 6.44 | 6.56 | 6.56 | -3.39% | 10,747 |
| Oct 8, 2026 | 6.72 | 6.90 | 6.63 | 6.79 | 6.79 | -1.59% | 12,380 |
| Oct 7, 2026 | 6.64 | 7.19 | 6.60 | 6.90 | 6.90 | 2.22% | 23,532 |
| Oct 6, 2026 | 6.96 | 6.96 | 6.65 | 6.75 | 6.75 | -2.03% | 47,260 |
| Oct 5, 2026 | 7.59 | 7.59 | 6.89 | 6.89 | 6.89 | -9.93% | 16,679 |
| Oct 2, 2026 | 8.27 | 8.27 | 7.65 | 7.65 | 7.65 | -6.71% | 11,496 |
| 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 |