Udemy, Inc. (UDMY)
NASDAQ: UDMY · Real-Time Price · USD
4.860
-0.010 (-0.21%)
At close: Mar 9, 2026, 4:00 PM EDT
4.870
+0.010 (0.21%)
After-hours: Mar 9, 2026, 6:46 PM EDT
Udemy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.80 | 4.90 | 4.60 | 4.86 | 4.86 | -0.21% | 1,290,779 |
| Mar 6, 2026 | 4.79 | 4.92 | 4.73 | 4.87 | 4.87 | - | 1,068,227 |
| Mar 5, 2026 | 5.10 | 5.20 | 4.79 | 4.87 | 4.87 | -5.62% | 1,538,013 |
| Mar 4, 2026 | 4.91 | 5.26 | 4.91 | 5.16 | 5.16 | 4.67% | 1,542,335 |
| Mar 3, 2026 | 4.89 | 5.04 | 4.86 | 4.93 | 4.93 | -1.79% | 1,802,585 |
| Mar 2, 2026 | 4.88 | 5.11 | 4.88 | 5.02 | 5.02 | -0.20% | 1,867,572 |
| Feb 27, 2026 | 5.15 | 5.25 | 4.94 | 5.03 | 5.03 | -4.37% | 2,619,051 |
| Feb 26, 2026 | 5.14 | 5.41 | 5.14 | 5.26 | 5.26 | 2.53% | 1,892,777 |
| Feb 25, 2026 | 4.86 | 5.15 | 4.86 | 5.13 | 5.13 | 4.48% | 2,327,978 |
| Feb 24, 2026 | 4.70 | 4.93 | 4.67 | 4.91 | 4.91 | 4.69% | 3,369,998 |
| Feb 23, 2026 | 4.77 | 4.77 | 4.59 | 4.69 | 4.69 | -1.88% | 1,720,458 |
| Feb 20, 2026 | 4.84 | 4.92 | 4.72 | 4.78 | 4.78 | -1.44% | 1,326,720 |
| Feb 19, 2026 | 4.74 | 4.89 | 4.65 | 4.85 | 4.85 | 1.46% | 2,486,439 |
| Feb 18, 2026 | 4.77 | 4.84 | 4.66 | 4.78 | 4.78 | -1.44% | 1,571,795 |
| Feb 17, 2026 | 4.66 | 4.93 | 4.60 | 4.85 | 4.85 | 3.19% | 2,477,258 |
| Feb 13, 2026 | 4.63 | 4.75 | 4.52 | 4.70 | 4.70 | 1.73% | 2,258,169 |
| Feb 12, 2026 | 4.56 | 4.67 | 4.44 | 4.62 | 4.62 | 0.87% | 2,745,703 |
| Feb 11, 2026 | 4.86 | 4.95 | 4.50 | 4.58 | 4.58 | -2.55% | 3,634,676 |
| Feb 10, 2026 | 4.71 | 4.87 | 4.64 | 4.70 | 4.70 | -0.63% | 2,141,584 |
| Feb 9, 2026 | 4.66 | 4.76 | 4.35 | 4.73 | 4.73 | 0.85% | 1,998,662 |
| Feb 6, 2026 | 4.97 | 5.06 | 4.57 | 4.69 | 4.69 | - | 4,955,006 |
| Feb 5, 2026 | 4.80 | 4.86 | 4.69 | 4.69 | 4.69 | -2.70% | 2,963,993 |
| Feb 4, 2026 | 4.60 | 4.83 | 4.52 | 4.82 | 4.82 | 4.33% | 2,759,655 |
| Feb 3, 2026 | 4.92 | 4.92 | 4.54 | 4.62 | 4.62 | -6.48% | 3,800,535 |
| Feb 2, 2026 | 4.80 | 5.02 | 4.73 | 4.94 | 4.94 | 2.70% | 3,662,327 |
| Jan 30, 2026 | 4.84 | 4.89 | 4.77 | 4.81 | 4.81 | -0.82% | 2,463,780 |
| Jan 29, 2026 | 4.87 | 4.92 | 4.75 | 4.85 | 4.85 | -0.82% | 2,052,217 |
| Jan 28, 2026 | 4.92 | 5.02 | 4.85 | 4.89 | 4.89 | 0.20% | 1,431,317 |
| Jan 27, 2026 | 5.00 | 5.00 | 4.83 | 4.88 | 4.88 | -2.20% | 1,060,655 |
| Jan 26, 2026 | 5.06 | 5.11 | 4.97 | 4.99 | 4.99 | -2.16% | 1,135,134 |
| Jan 23, 2026 | 5.04 | 5.23 | 5.03 | 5.10 | 5.10 | 0.20% | 1,730,506 |
| Jan 22, 2026 | 4.98 | 5.16 | 4.98 | 5.09 | 5.09 | 2.21% | 1,267,033 |
| Jan 21, 2026 | 4.97 | 5.07 | 4.92 | 4.98 | 4.98 | 0.20% | 1,683,959 |
| Jan 20, 2026 | 4.89 | 5.02 | 4.88 | 4.97 | 4.97 | -0.80% | 1,745,476 |
| Jan 16, 2026 | 5.11 | 5.13 | 4.99 | 5.01 | 5.01 | -2.53% | 1,903,025 |
| Jan 15, 2026 | 5.17 | 5.29 | 5.09 | 5.14 | 5.14 | -0.96% | 2,000,252 |
| Jan 14, 2026 | 5.10 | 5.26 | 5.03 | 5.19 | 5.19 | 1.37% | 2,209,204 |
| Jan 13, 2026 | 5.70 | 5.75 | 5.12 | 5.12 | 5.12 | -12.03% | 2,798,972 |
| Jan 12, 2026 | 5.70 | 5.95 | 5.69 | 5.82 | 5.82 | 0.69% | 1,719,237 |
| Jan 9, 2026 | 5.83 | 5.88 | 5.65 | 5.78 | 5.78 | -0.34% | 1,245,074 |
| Jan 8, 2026 | 5.76 | 5.90 | 5.68 | 5.80 | 5.80 | -0.85% | 1,621,534 |
| Jan 7, 2026 | 5.71 | 6.04 | 5.70 | 5.85 | 5.85 | 2.27% | 1,847,451 |
| Jan 6, 2026 | 5.53 | 5.73 | 5.49 | 5.72 | 5.72 | 2.88% | 1,866,425 |
| Jan 5, 2026 | 5.55 | 5.67 | 5.48 | 5.56 | 5.56 | -0.18% | 1,947,285 |
| Jan 2, 2026 | 5.85 | 5.93 | 5.56 | 5.57 | 5.57 | -4.79% | 2,001,535 |
| Dec 31, 2025 | 5.71 | 5.93 | 5.70 | 5.85 | 5.85 | 1.56% | 2,400,778 |
| Dec 30, 2025 | 5.84 | 5.86 | 5.75 | 5.76 | 5.76 | -1.71% | 2,855,469 |
| Dec 29, 2025 | 5.90 | 6.03 | 5.84 | 5.86 | 5.86 | -1.51% | 2,139,666 |
| Dec 26, 2025 | 5.92 | 5.99 | 5.87 | 5.95 | 5.95 | 0.17% | 1,502,331 |
| Dec 24, 2025 | 5.79 | 5.95 | 5.77 | 5.94 | 5.94 | 2.41% | 1,207,677 |