Udemy, Inc. (UDMY)
NASDAQ: UDMY · Real-Time Price · USD
7.02
+0.01 (0.14%)
Jul 18, 2025, 1:31 PM - Market open
Udemy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 7.08 | 7.08 | 6.96 | 7.02 | - | 0.07% | 155,603 |
| Jul 17, 2025 | 6.93 | 7.11 | 6.89 | 7.01 | 7.01 | 1.01% | 1,222,864 |
| Jul 16, 2025 | 6.86 | 6.99 | 6.82 | 6.94 | 6.94 | 1.31% | 1,507,220 |
| Jul 15, 2025 | 6.76 | 6.95 | 6.74 | 6.85 | 6.85 | 1.93% | 1,225,138 |
| Jul 14, 2025 | 6.52 | 6.74 | 6.49 | 6.72 | 6.72 | 2.75% | 1,108,087 |
| Jul 11, 2025 | 6.77 | 6.79 | 6.51 | 6.54 | 6.54 | -4.25% | 844,303 |
| Jul 10, 2025 | 6.98 | 7.00 | 6.79 | 6.83 | 6.83 | -2.29% | 1,085,581 |
| Jul 9, 2025 | 6.93 | 6.99 | 6.86 | 6.99 | 6.99 | 1.60% | 734,759 |
| Jul 8, 2025 | 6.87 | 6.96 | 6.78 | 6.88 | 6.88 | 0.29% | 1,472,995 |
| Jul 7, 2025 | 6.94 | 7.00 | 6.81 | 6.86 | 6.86 | -1.86% | 1,253,387 |
| Jul 3, 2025 | 6.96 | 7.01 | 6.93 | 6.99 | 6.99 | 0.29% | 676,797 |
| Jul 2, 2025 | 7.10 | 7.16 | 6.95 | 6.97 | 6.97 | -1.97% | 1,230,146 |
| Jul 1, 2025 | 6.99 | 7.19 | 6.91 | 7.11 | 7.11 | 1.14% | 1,178,685 |
| Jun 30, 2025 | 7.07 | 7.17 | 7.00 | 7.03 | 7.03 | - | 1,087,884 |
| Jun 27, 2025 | 7.02 | 7.21 | 6.93 | 7.03 | 7.03 | 0.14% | 2,367,516 |
| Jun 26, 2025 | 6.94 | 7.05 | 6.76 | 7.02 | 7.02 | 1.30% | 1,448,909 |
| Jun 25, 2025 | 7.06 | 7.07 | 6.91 | 6.93 | 6.93 | -1.84% | 906,297 |
| Jun 24, 2025 | 6.86 | 7.12 | 6.81 | 7.06 | 7.06 | 4.75% | 1,540,236 |
| Jun 23, 2025 | 6.91 | 7.03 | 6.71 | 6.74 | 6.74 | -2.88% | 1,400,455 |
| Jun 20, 2025 | 6.91 | 6.97 | 6.86 | 6.94 | 6.94 | 0.73% | 1,165,977 |
| Jun 18, 2025 | 6.97 | 6.97 | 6.84 | 6.89 | 6.89 | -0.36% | 1,087,596 |
| Jun 17, 2025 | 6.99 | 7.09 | 6.91 | 6.92 | 6.92 | -1.64% | 766,410 |
| Jun 16, 2025 | 7.00 | 7.10 | 6.81 | 7.03 | 7.03 | 1.88% | 1,016,432 |
| Jun 13, 2025 | 6.99 | 7.09 | 6.85 | 6.90 | 6.90 | -3.50% | 1,466,460 |
| Jun 12, 2025 | 7.27 | 7.34 | 7.13 | 7.15 | 7.15 | -2.59% | 1,673,530 |
| Jun 11, 2025 | 7.49 | 7.53 | 7.32 | 7.34 | 7.34 | -2.00% | 1,342,933 |
| Jun 10, 2025 | 7.54 | 7.61 | 7.41 | 7.49 | 7.49 | -0.27% | 874,678 |
| Jun 9, 2025 | 7.70 | 7.79 | 7.50 | 7.51 | 7.51 | -1.18% | 662,178 |
| Jun 6, 2025 | 7.63 | 7.65 | 7.46 | 7.60 | 7.60 | 0.66% | 888,528 |
| Jun 5, 2025 | 7.80 | 7.89 | 7.49 | 7.55 | 7.55 | -1.82% | 887,933 |
| Jun 4, 2025 | 7.69 | 7.98 | 7.68 | 7.69 | 7.69 | - | 1,512,600 |
| Jun 3, 2025 | 7.48 | 7.80 | 7.41 | 7.69 | 7.69 | 1.99% | 1,203,805 |
| Jun 2, 2025 | 7.29 | 7.60 | 7.22 | 7.54 | 7.54 | 3.01% | 1,116,000 |
| May 30, 2025 | 7.24 | 7.40 | 7.22 | 7.32 | 7.32 | 0.41% | 989,718 |
| May 29, 2025 | 7.41 | 7.43 | 7.28 | 7.29 | 7.29 | -1.09% | 698,467 |
| May 28, 2025 | 7.35 | 7.50 | 7.17 | 7.37 | 7.37 | 0.14% | 843,448 |
| May 27, 2025 | 6.99 | 7.40 | 6.84 | 7.36 | 7.36 | 7.13% | 1,072,228 |
| May 23, 2025 | 6.86 | 6.95 | 6.76 | 6.87 | 6.87 | 0.59% | 870,222 |
| May 22, 2025 | 6.76 | 6.92 | 6.70 | 6.83 | 6.83 | 0.89% | 595,666 |
| May 21, 2025 | 6.86 | 6.96 | 6.75 | 6.77 | 6.77 | -3.15% | 813,456 |
| May 20, 2025 | 7.01 | 7.04 | 6.95 | 6.99 | 6.99 | 0.14% | 546,323 |
| May 19, 2025 | 6.90 | 7.10 | 6.72 | 6.98 | 6.98 | -1.27% | 775,794 |
| May 16, 2025 | 7.07 | 7.16 | 7.02 | 7.07 | 7.07 | -0.70% | 737,376 |
| May 15, 2025 | 7.05 | 7.17 | 6.94 | 7.12 | 7.12 | 1.14% | 796,147 |
| May 14, 2025 | 7.13 | 7.29 | 7.03 | 7.04 | 7.04 | -1.40% | 889,933 |
| May 13, 2025 | 7.25 | 7.29 | 7.08 | 7.14 | 7.14 | -0.83% | 1,054,947 |
| May 12, 2025 | 7.09 | 7.27 | 6.94 | 7.20 | 7.20 | 6.35% | 1,220,550 |
| May 9, 2025 | 6.78 | 6.91 | 6.71 | 6.77 | 6.77 | 0.07% | 563,054 |
| May 8, 2025 | 6.61 | 6.83 | 6.53 | 6.77 | 6.77 | 3.92% | 607,573 |
| May 7, 2025 | 6.57 | 6.61 | 6.43 | 6.51 | 6.51 | 0.46% | 1,351,360 |