Udemy, Inc. (UDMY)
NASDAQ: UDMY · Real-Time Price · USD
8.05
-1.11 (-12.12%)
Mar 12, 2025, 3:57 PM EST - Market open
Udemy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 9.11 | 9.25 | 7.68 | 7.71 | - | -15.88% | - |
| 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 |
| Feb 5, 2025 | 7.55 | 7.63 | 7.47 | 7.55 | 7.55 | -0.13% | 558,740 |
| Feb 4, 2025 | 7.29 | 7.59 | 7.24 | 7.56 | 7.56 | 3.28% | 892,052 |
| Feb 3, 2025 | 7.23 | 7.40 | 7.21 | 7.32 | 7.32 | -2.14% | 693,342 |
| Jan 31, 2025 | 7.64 | 7.68 | 7.45 | 7.48 | 7.48 | -1.32% | 726,274 |
| Jan 30, 2025 | 7.71 | 7.79 | 7.57 | 7.58 | 7.58 | -1.56% | 471,012 |
| Jan 29, 2025 | 7.77 | 7.84 | 7.55 | 7.70 | 7.70 | -1.28% | 867,470 |
| Jan 28, 2025 | 7.60 | 7.88 | 7.51 | 7.80 | 7.80 | 2.63% | 593,388 |
| Jan 27, 2025 | 7.51 | 7.79 | 7.43 | 7.60 | 7.60 | 0.80% | 1,050,121 |
| Jan 24, 2025 | 7.49 | 7.61 | 7.39 | 7.54 | 7.54 | 0.67% | 959,514 |
| Jan 23, 2025 | 7.32 | 7.50 | 7.13 | 7.49 | 7.49 | 0.67% | 1,264,875 |
| Jan 22, 2025 | 7.82 | 7.85 | 7.40 | 7.44 | 7.44 | -4.86% | 1,145,200 |
| Jan 21, 2025 | 7.91 | 7.94 | 7.48 | 7.82 | 7.82 | -7.46% | 1,927,929 |
| Jan 17, 2025 | 8.71 | 8.71 | 8.28 | 8.45 | 8.45 | -1.17% | 526,189 |
| Jan 16, 2025 | 8.60 | 8.62 | 8.49 | 8.55 | 8.55 | - | 468,403 |
| Jan 15, 2025 | 8.58 | 8.62 | 8.46 | 8.55 | 8.55 | 2.64% | 532,060 |
| Jan 14, 2025 | 8.32 | 8.34 | 8.16 | 8.33 | 8.33 | 0.85% | 368,015 |
| Jan 13, 2025 | 8.10 | 8.26 | 8.07 | 8.26 | 8.26 | 0.12% | 334,465 |
| Jan 10, 2025 | 8.47 | 8.52 | 8.17 | 8.25 | 8.25 | -4.73% | 504,916 |
| Jan 8, 2025 | 8.45 | 8.70 | 8.40 | 8.66 | 8.66 | 0.93% | 856,357 |
| Jan 7, 2025 | 8.71 | 8.84 | 8.50 | 8.58 | 8.58 | -0.35% | 553,104 |
| Jan 6, 2025 | 8.54 | 8.82 | 8.51 | 8.61 | 8.61 | 1.53% | 832,917 |
| Jan 3, 2025 | 8.27 | 8.52 | 8.22 | 8.48 | 8.48 | 2.91% | 627,120 |
| Jan 2, 2025 | 8.30 | 8.41 | 8.14 | 8.24 | 8.24 | 0.12% | 537,184 |
| Dec 31, 2024 | 8.10 | 8.29 | 8.10 | 8.23 | 8.23 | 2.11% | 475,623 |
| Dec 30, 2024 | 8.01 | 8.13 | 7.81 | 8.06 | 8.06 | - | 464,383 |
| Dec 27, 2024 | 7.98 | 8.14 | 7.86 | 8.06 | 8.06 | -0.86% | 497,661 |