Udemy, Inc. (UDMY)
NASDAQ: UDMY · Real-Time Price · USD
6.15
+0.04 (0.65%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Udemy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.08 | 6.18 | 5.96 | 6.12 | 6.12 | 0.16% | 968,013 |
| Apr 16, 2025 | 6.16 | 6.19 | 5.99 | 6.11 | 6.11 | -1.61% | 1,267,446 |
| Apr 15, 2025 | 6.18 | 6.30 | 6.06 | 6.21 | 6.21 | 1.47% | 771,450 |
| Apr 14, 2025 | 6.27 | 6.33 | 6.02 | 6.12 | 6.12 | 0.33% | 1,050,647 |
| Apr 11, 2025 | 6.30 | 6.36 | 5.97 | 6.10 | 6.10 | -3.17% | 812,079 |
| Apr 10, 2025 | 6.61 | 6.64 | 6.17 | 6.30 | 6.30 | -7.35% | 962,673 |
| Apr 9, 2025 | 5.74 | 6.94 | 5.74 | 6.80 | 6.80 | 17.65% | 2,240,489 |
| Apr 8, 2025 | 6.21 | 6.33 | 5.68 | 5.78 | 5.78 | -4.30% | 1,796,832 |
| Apr 7, 2025 | 6.23 | 6.62 | 5.84 | 6.04 | 6.04 | -9.17% | 2,415,041 |
| Apr 4, 2025 | 6.95 | 7.02 | 6.44 | 6.65 | 6.65 | -7.64% | 1,637,797 |
| Apr 3, 2025 | 7.37 | 7.60 | 7.15 | 7.20 | 7.20 | -8.86% | 1,020,811 |
| Apr 2, 2025 | 7.73 | 8.01 | 7.69 | 7.90 | 7.90 | 0.38% | 657,047 |
| Apr 1, 2025 | 7.73 | 8.31 | 7.67 | 7.87 | 7.87 | 1.42% | 788,185 |
| Mar 31, 2025 | 7.89 | 7.95 | 7.70 | 7.76 | 7.76 | -3.24% | 1,791,033 |
| Mar 28, 2025 | 8.25 | 8.38 | 7.94 | 8.02 | 8.02 | -3.02% | 853,254 |
| Mar 27, 2025 | 8.45 | 8.46 | 8.12 | 8.27 | 8.27 | -3.05% | 3,538,121 |
| Mar 26, 2025 | 8.72 | 8.72 | 8.40 | 8.53 | 8.53 | -1.95% | 666,031 |
| Mar 25, 2025 | 8.89 | 8.92 | 8.67 | 8.70 | 8.70 | -1.36% | 766,691 |
| Mar 24, 2025 | 8.59 | 8.87 | 8.54 | 8.82 | 8.82 | 3.64% | 796,261 |
| Mar 21, 2025 | 8.36 | 8.52 | 8.27 | 8.51 | 8.51 | - | 945,586 |
| Mar 20, 2025 | 8.51 | 8.70 | 8.43 | 8.51 | 8.51 | -0.58% | 636,070 |
| Mar 19, 2025 | 8.42 | 8.70 | 8.31 | 8.56 | 8.56 | 1.66% | 667,807 |
| Mar 18, 2025 | 8.36 | 8.50 | 8.25 | 8.42 | 8.42 | 0.36% | 957,353 |
| Mar 17, 2025 | 8.20 | 8.51 | 8.17 | 8.39 | 8.39 | 2.32% | 1,301,818 |
| Mar 14, 2025 | 7.97 | 8.22 | 7.91 | 8.20 | 8.20 | 3.67% | 1,452,575 |
| Mar 13, 2025 | 8.04 | 8.11 | 7.61 | 7.91 | 7.91 | -1.49% | 2,824,578 |
| Mar 12, 2025 | 9.11 | 9.25 | 7.68 | 8.03 | 8.03 | -12.34% | 2,726,543 |
| Mar 11, 2025 | 9.08 | 9.30 | 9.04 | 9.16 | 9.16 | 0.88% | 1,139,839 |
| Mar 10, 2025 | 8.98 | 9.24 | 8.68 | 9.08 | 9.08 | -0.98% | 1,818,547 |
| Mar 7, 2025 | 9.40 | 9.40 | 9.03 | 9.17 | 9.17 | -2.03% | 1,199,312 |
| Mar 6, 2025 | 9.47 | 9.65 | 9.27 | 9.36 | 9.36 | -2.70% | 1,246,922 |
| Mar 5, 2025 | 9.58 | 9.68 | 9.47 | 9.62 | 9.62 | 0.42% | 1,199,827 |
| Mar 4, 2025 | 9.36 | 9.65 | 9.11 | 9.58 | 9.58 | 1.27% | 1,321,035 |
| Mar 3, 2025 | 9.64 | 9.74 | 9.36 | 9.46 | 9.46 | -1.87% | 1,273,541 |
| Feb 28, 2025 | 9.55 | 9.65 | 9.36 | 9.64 | 9.64 | 0.42% | 1,305,758 |
| Feb 27, 2025 | 9.74 | 9.79 | 9.58 | 9.60 | 9.60 | -1.54% | 933,873 |
| Feb 26, 2025 | 9.91 | 10.26 | 9.71 | 9.75 | 9.75 | -1.52% | 1,900,050 |
| Feb 25, 2025 | 9.73 | 10.03 | 9.47 | 9.90 | 9.90 | 2.17% | 2,109,978 |
| Feb 24, 2025 | 9.80 | 9.84 | 9.43 | 9.69 | 9.69 | -0.92% | 1,931,362 |
| Feb 21, 2025 | 9.80 | 9.96 | 9.59 | 9.78 | 9.78 | -0.20% | 1,785,234 |
| Feb 20, 2025 | 9.80 | 10.01 | 9.55 | 9.80 | 9.80 | -2.97% | 1,885,627 |
| Feb 19, 2025 | 9.57 | 10.12 | 9.57 | 10.10 | 10.10 | 1.51% | 2,518,217 |
| Feb 18, 2025 | 10.01 | 10.04 | 9.17 | 9.95 | 9.95 | -0.60% | 2,711,947 |
| Feb 14, 2025 | 8.45 | 10.61 | 8.20 | 10.01 | 10.01 | 28.01% | 7,022,015 |
| Feb 13, 2025 | 7.79 | 7.92 | 7.66 | 7.82 | 7.82 | 1.30% | 1,057,907 |
| Feb 12, 2025 | 7.56 | 7.81 | 7.51 | 7.72 | 7.72 | 0.26% | 529,228 |
| Feb 11, 2025 | 7.78 | 7.86 | 7.67 | 7.70 | 7.70 | -2.16% | 407,604 |
| Feb 10, 2025 | 7.71 | 7.90 | 7.63 | 7.87 | 7.87 | 3.55% | 594,841 |
| Feb 7, 2025 | 7.51 | 7.70 | 7.43 | 7.60 | 7.60 | 0.80% | 592,405 |
| Feb 6, 2025 | 7.61 | 7.63 | 7.48 | 7.54 | 7.54 | -0.13% | 378,918 |