Skip to main content
Udemy, Inc. (UDMY)
NASDAQ: UDMY · Real-Time Price · USD
7.46
-0.09 (-1.19%)
Nov 21, 2024, 12:24 PM EST - Market open

Udemy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.527.617.407.557.55-577,583
Nov 19, 20247.547.827.527.557.55-1.44%637,666
Nov 18, 20247.928.037.567.667.66-3.77%610,754
Nov 15, 20248.168.217.957.967.96-2.33%540,828
Nov 14, 20248.458.498.138.158.15-3.32%508,863
Nov 13, 20248.468.588.388.438.43-0.24%763,322
Nov 12, 20248.548.638.408.458.45-2.20%577,811
Nov 11, 20248.718.778.598.648.64-0.12%814,206
Nov 8, 20248.738.838.638.658.65-2.70%587,632
Nov 7, 20248.678.968.618.898.891.83%589,968
Nov 6, 20248.809.038.618.738.732.22%1,309,347
Nov 5, 20247.868.547.778.548.548.93%912,103
Nov 4, 20248.008.217.817.847.84-2.49%805,688
Nov 1, 20247.858.137.858.048.042.55%988,594
Oct 31, 20248.178.257.817.847.84-4.04%966,282
Oct 30, 20248.958.977.918.178.17-3.43%1,574,573
Oct 29, 20248.258.538.128.468.462.42%845,847
Oct 28, 20248.118.298.048.268.263.38%687,648
Oct 25, 20248.008.047.777.997.99-2.32%646,003
Oct 24, 20248.308.318.138.188.18-0.24%378,212
Oct 23, 20248.248.318.078.208.20-1.09%400,276
Oct 22, 20248.318.368.148.298.29-0.24%454,257
Oct 21, 20248.278.328.198.318.31-0.12%453,935
Oct 18, 20248.058.397.928.328.324.00%574,490
Oct 17, 20248.188.417.968.008.00-2.32%1,100,001
Oct 16, 20248.118.278.078.198.192.25%669,877
Oct 15, 20247.958.087.868.018.010.75%1,209,455
Oct 14, 20247.908.057.837.957.951.15%1,152,546
Oct 11, 20247.598.067.557.867.863.15%598,418
Oct 10, 20247.367.647.297.627.622.70%551,383
Oct 9, 20247.377.497.347.427.420.95%561,831
Oct 8, 20247.347.457.307.357.350.55%461,119
Oct 7, 20247.337.407.207.317.31-0.95%582,518
Oct 4, 20247.337.437.207.387.382.93%665,625
Oct 3, 20247.277.377.177.177.17-2.18%588,030
Oct 2, 20247.317.497.277.337.33-502,845
Oct 1, 20247.477.557.327.337.33-1.48%734,720
Sep 30, 20247.517.827.447.447.44-2.75%1,093,485
Sep 27, 20247.687.977.537.657.65-5.90%1,168,772
Sep 26, 20248.218.308.088.138.131.25%814,050
Sep 25, 20248.078.128.008.038.03-0.50%458,725
Sep 24, 20248.168.238.058.078.07-623,013
Sep 23, 20248.308.327.998.078.07-2.54%623,461
Sep 20, 20248.318.348.178.288.28-0.36%1,112,928
Sep 19, 20248.208.358.088.318.314.66%847,711
Sep 18, 20248.028.207.927.947.94-1.24%825,254
Sep 17, 20248.168.268.018.048.04-0.37%714,894
Sep 16, 20248.078.127.938.078.07-464,687
Sep 13, 20247.948.187.928.078.072.54%558,741
Sep 12, 20247.797.957.727.877.871.68%496,163
Sep 11, 20247.687.827.607.747.74-515,546
Sep 10, 20247.707.817.587.747.740.78%489,998
Sep 9, 20247.808.037.667.687.68-1.16%674,215
Sep 6, 20248.128.187.747.777.77-4.55%1,042,946
Sep 5, 20248.128.238.078.148.140.49%637,912
Sep 4, 20248.058.338.038.108.100.12%561,205
Sep 3, 20248.378.518.048.098.09-4.49%796,440
Aug 30, 20248.288.498.228.478.472.79%737,006
Aug 29, 20247.998.377.998.248.243.13%911,846
Aug 28, 20248.008.117.887.997.99-0.87%682,436
Aug 27, 20248.128.168.058.068.06-1.47%823,910
Aug 26, 20248.148.288.088.188.180.49%916,841
Aug 23, 20247.958.217.948.148.142.13%770,861
Aug 22, 20248.228.317.917.977.97-3.28%858,511
Aug 21, 20247.938.337.938.248.244.97%966,863
Aug 20, 20247.787.877.567.857.851.03%803,085
Aug 19, 20247.637.787.587.777.770.91%1,133,903
Aug 16, 20247.407.707.407.707.702.53%1,023,073
Aug 15, 20247.317.567.257.517.515.48%1,200,254
Aug 14, 20247.127.227.077.127.120.14%1,695,453
Aug 13, 20246.977.196.957.117.111.72%1,215,333
Aug 12, 20247.157.306.986.996.99-2.92%965,195
Aug 9, 20247.287.367.057.207.20-0.28%942,157
Aug 8, 20247.247.297.077.227.222.56%1,603,944
Aug 7, 20247.197.477.027.047.04-0.71%939,081
Aug 6, 20247.157.286.977.097.09-0.28%1,002,238
Aug 5, 20246.807.126.677.117.11-4.05%1,629,415
Aug 2, 20247.207.577.127.417.41-1.46%1,522,729
Aug 1, 20247.098.056.927.527.52-18.61%4,916,275
Jul 31, 20249.129.539.009.249.241.09%1,988,561
Jul 30, 20249.009.248.989.149.142.47%908,217
Jul 29, 20249.059.138.888.928.92-0.78%894,554
Jul 26, 20248.929.488.818.998.995.52%1,521,521
Jul 25, 20248.458.738.438.528.520.71%751,658
Jul 24, 20248.748.778.408.468.46-2.42%702,769
Jul 23, 20248.708.948.658.678.67-0.46%720,714
Jul 22, 20248.568.738.438.718.711.87%620,956
Jul 19, 20248.608.708.488.558.55-0.23%624,533
Jul 18, 20248.748.828.508.578.57-1.38%858,243
Jul 17, 20248.778.948.628.698.69-2.14%759,038
Jul 16, 20248.528.928.528.888.884.72%890,356
Jul 15, 20248.448.548.318.488.481.92%678,256
Jul 12, 20248.358.478.258.328.320.48%904,945
Jul 11, 20248.328.418.138.288.281.97%969,681
Jul 10, 20248.278.278.078.128.12-0.98%644,386
Jul 9, 20248.538.588.118.208.20-4.09%609,884
Jul 8, 20248.378.648.358.558.553.01%900,955
Jul 5, 20248.658.688.258.308.30-3.94%838,344
Jul 3, 20248.578.748.478.648.640.70%429,957
Jul 2, 20248.528.598.408.588.580.94%641,418