Nerdy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	8.72	8.83	8.66	8.70	-	-	815
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
Jul 22, 2026	12.52	12.54	12.06	12.35	12.35	-1.95%	21,981
Jul 21, 2026	12.18	12.67	12.01	12.60	12.60	1.82%	13,432
Jul 20, 2026	12.30	12.53	11.92	12.38	12.38	-0.70%	46,672
Jul 17, 2026	12.45	12.62	12.17	12.46	12.46	-2.26%	36,903
Jul 16, 2026	12.17	13.11	12.17	12.75	12.75	0.50%	58,268
Jul 15, 2026	13.73	13.73	12.57	12.69	12.69	-3.48%	27,250
Jul 14, 2026	13.35	14.38	12.95	13.15	13.14	-3.11%	21,327
Jul 13, 2026	13.35	14.69	13.35	13.57	13.57	-2.29%	35,099
Jul 10, 2026	13.53	14.30	13.47	13.88	13.88	1.92%	21,218
Jul 9, 2026	13.52	13.97	13.35	13.62	13.62	-0.29%	14,429
Jul 8, 2026	13.54	13.80	13.07	13.66	13.66	0.12%	11,464
Jul 7, 2026	14.85	14.90	13.50	13.65	13.65	-7.93%	26,464
Jul 6, 2026	14.70	15.45	14.59	14.82	14.82	0.73%	83,469
Jul 2, 2026	14.25	14.85	13.98	14.71	14.71	1.70%	29,719
Jul 1, 2026	13.35	14.85	13.28	14.47	14.47	5.27%	81,214