Udemy, Inc. (UDMY)
NASDAQ: UDMY · Real-Time Price · USD
6.96
+0.09 (1.31%)
At close: Aug 27, 2025, 4:00 PM
7.00
+0.04 (0.57%)
Pre-market: Aug 28, 2025, 8:34 AM EDT
Udemy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 6.87 | 6.98 | 6.74 | 6.96 | 6.96 | 1.31% | 1,372,657 |
| Aug 26, 2025 | 7.01 | 7.10 | 6.85 | 6.87 | 6.87 | -2.28% | 1,320,465 |
| Aug 25, 2025 | 7.04 | 7.10 | 6.94 | 7.03 | 7.03 | -0.28% | 1,096,577 |
| Aug 22, 2025 | 6.80 | 7.10 | 6.70 | 7.05 | 7.05 | 3.98% | 1,333,921 |
| Aug 21, 2025 | 6.64 | 6.87 | 6.60 | 6.78 | 6.78 | 1.04% | 1,523,242 |
| Aug 20, 2025 | 6.74 | 6.88 | 6.66 | 6.71 | 6.71 | -2.75% | 1,334,271 |
| Aug 19, 2025 | 6.97 | 7.01 | 6.71 | 6.90 | 6.90 | -0.86% | 1,906,298 |
| Aug 18, 2025 | 6.79 | 7.08 | 6.72 | 6.96 | 6.96 | 2.50% | 1,460,173 |
| Aug 15, 2025 | 6.89 | 6.97 | 6.79 | 6.79 | 6.79 | -0.59% | 972,070 |
| Aug 14, 2025 | 6.91 | 6.95 | 6.70 | 6.83 | 6.83 | -3.12% | 1,445,939 |
| Aug 13, 2025 | 6.88 | 7.07 | 6.84 | 7.05 | 7.05 | 2.77% | 1,371,651 |
| Aug 12, 2025 | 6.65 | 7.01 | 6.65 | 6.86 | 6.86 | 3.16% | 1,954,794 |
| Aug 11, 2025 | 6.98 | 7.04 | 6.62 | 6.65 | 6.65 | -5.00% | 1,853,190 |
| Aug 8, 2025 | 7.19 | 7.20 | 6.98 | 7.00 | 7.00 | -1.96% | 1,349,958 |
| Aug 7, 2025 | 7.60 | 7.64 | 7.00 | 7.14 | 7.14 | -5.43% | 1,791,889 |
| Aug 6, 2025 | 7.35 | 7.57 | 7.34 | 7.55 | 7.55 | 3.28% | 2,133,359 |
| Aug 5, 2025 | 7.50 | 7.51 | 7.20 | 7.31 | 7.31 | -1.62% | 1,927,979 |
| Aug 4, 2025 | 7.36 | 7.51 | 7.30 | 7.43 | 7.43 | 2.20% | 1,903,716 |
| Aug 1, 2025 | 7.50 | 7.60 | 7.15 | 7.27 | 7.27 | -4.47% | 2,627,730 |
| Jul 31, 2025 | 7.94 | 8.09 | 7.24 | 7.61 | 7.61 | 8.87% | 3,226,025 |
| Jul 30, 2025 | 7.21 | 7.27 | 6.94 | 6.99 | 6.99 | -1.89% | 1,615,518 |
| Jul 29, 2025 | 7.44 | 7.44 | 7.07 | 7.13 | 7.13 | -3.72% | 1,355,907 |
| Jul 28, 2025 | 7.67 | 7.90 | 7.29 | 7.40 | 7.40 | -0.67% | 3,428,737 |
| Jul 25, 2025 | 7.39 | 7.71 | 7.31 | 7.45 | 7.45 | 6.73% | 3,354,181 |
| Jul 24, 2025 | 7.14 | 7.17 | 6.93 | 6.98 | 6.98 | -2.58% | 836,823 |
| Jul 23, 2025 | 7.08 | 7.17 | 6.80 | 7.17 | 7.17 | 1.92% | 1,195,077 |
| Jul 22, 2025 | 7.27 | 7.34 | 7.00 | 7.03 | 7.03 | -3.03% | 1,296,267 |
| Jul 21, 2025 | 7.03 | 7.28 | 7.01 | 7.25 | 7.25 | 3.72% | 831,210 |
| Jul 18, 2025 | 7.08 | 7.08 | 6.96 | 6.99 | 6.99 | -0.29% | 933,804 |
| 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 |