Udemy, Inc. (UDMY)
NASDAQ: UDMY · Real-Time Price · USD
7.84
-0.20 (-2.49%)
At close: Nov 4, 2024, 4:00 PM
7.89
+0.05 (0.64%)
After-hours: Nov 4, 2024, 4:16 PM EST
Udemy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 8.00 | 8.21 | 7.81 | 7.84 | 7.84 | -2.49% | 805,655 |
Nov 1, 2024 | 7.85 | 8.13 | 7.85 | 8.04 | 8.04 | 2.55% | 988,594 |
Oct 31, 2024 | 8.17 | 8.25 | 7.81 | 7.84 | 7.84 | -4.04% | 966,282 |
Oct 30, 2024 | 8.95 | 8.97 | 7.91 | 8.17 | 8.17 | -3.43% | 1,574,573 |
Oct 29, 2024 | 8.25 | 8.53 | 8.12 | 8.46 | 8.46 | 2.42% | 845,847 |
Oct 28, 2024 | 8.11 | 8.29 | 8.04 | 8.26 | 8.26 | 3.38% | 687,648 |
Oct 25, 2024 | 8.00 | 8.04 | 7.77 | 7.99 | 7.99 | -2.32% | 646,003 |
Oct 24, 2024 | 8.30 | 8.31 | 8.13 | 8.18 | 8.18 | -0.24% | 378,212 |
Oct 23, 2024 | 8.24 | 8.31 | 8.07 | 8.20 | 8.20 | -1.09% | 400,276 |
Oct 22, 2024 | 8.31 | 8.36 | 8.14 | 8.29 | 8.29 | -0.24% | 454,257 |
Oct 21, 2024 | 8.27 | 8.32 | 8.19 | 8.31 | 8.31 | -0.12% | 453,935 |
Oct 18, 2024 | 8.05 | 8.39 | 7.92 | 8.32 | 8.32 | 4.00% | 574,490 |
Oct 17, 2024 | 8.18 | 8.41 | 7.96 | 8.00 | 8.00 | -2.32% | 1,100,001 |
Oct 16, 2024 | 8.11 | 8.27 | 8.07 | 8.19 | 8.19 | 2.25% | 669,877 |
Oct 15, 2024 | 7.95 | 8.08 | 7.86 | 8.01 | 8.01 | 0.75% | 1,209,455 |
Oct 14, 2024 | 7.90 | 8.05 | 7.83 | 7.95 | 7.95 | 1.15% | 1,152,546 |
Oct 11, 2024 | 7.59 | 8.06 | 7.55 | 7.86 | 7.86 | 3.15% | 598,418 |
Oct 10, 2024 | 7.36 | 7.64 | 7.29 | 7.62 | 7.62 | 2.70% | 551,383 |
Oct 9, 2024 | 7.37 | 7.49 | 7.34 | 7.42 | 7.42 | 0.95% | 561,831 |
Oct 8, 2024 | 7.34 | 7.45 | 7.30 | 7.35 | 7.35 | 0.55% | 461,119 |
Oct 7, 2024 | 7.33 | 7.40 | 7.20 | 7.31 | 7.31 | -0.95% | 582,518 |
Oct 4, 2024 | 7.33 | 7.43 | 7.20 | 7.38 | 7.38 | 2.93% | 665,625 |
Oct 3, 2024 | 7.27 | 7.37 | 7.17 | 7.17 | 7.17 | -2.18% | 588,030 |
Oct 2, 2024 | 7.31 | 7.49 | 7.27 | 7.33 | 7.33 | - | 502,845 |
Oct 1, 2024 | 7.47 | 7.55 | 7.32 | 7.33 | 7.33 | -1.48% | 734,720 |
Sep 30, 2024 | 7.51 | 7.82 | 7.44 | 7.44 | 7.44 | -2.75% | 1,093,485 |
Sep 27, 2024 | 7.68 | 7.97 | 7.53 | 7.65 | 7.65 | -5.90% | 1,168,772 |
Sep 26, 2024 | 8.21 | 8.30 | 8.08 | 8.13 | 8.13 | 1.25% | 814,050 |
Sep 25, 2024 | 8.07 | 8.12 | 8.00 | 8.03 | 8.03 | -0.50% | 458,725 |
Sep 24, 2024 | 8.16 | 8.23 | 8.05 | 8.07 | 8.07 | - | 623,013 |
Sep 23, 2024 | 8.30 | 8.32 | 7.99 | 8.07 | 8.07 | -2.54% | 623,461 |
Sep 20, 2024 | 8.31 | 8.34 | 8.17 | 8.28 | 8.28 | -0.36% | 1,112,928 |
Sep 19, 2024 | 8.20 | 8.35 | 8.08 | 8.31 | 8.31 | 4.66% | 847,711 |
Sep 18, 2024 | 8.02 | 8.20 | 7.92 | 7.94 | 7.94 | -1.24% | 825,254 |
Sep 17, 2024 | 8.16 | 8.26 | 8.01 | 8.04 | 8.04 | -0.37% | 714,894 |
Sep 16, 2024 | 8.07 | 8.12 | 7.93 | 8.07 | 8.07 | - | 464,687 |
Sep 13, 2024 | 7.94 | 8.18 | 7.92 | 8.07 | 8.07 | 2.54% | 558,741 |
Sep 12, 2024 | 7.79 | 7.95 | 7.72 | 7.87 | 7.87 | 1.68% | 496,163 |
Sep 11, 2024 | 7.68 | 7.82 | 7.60 | 7.74 | 7.74 | - | 515,546 |
Sep 10, 2024 | 7.70 | 7.81 | 7.58 | 7.74 | 7.74 | 0.78% | 489,998 |
Sep 9, 2024 | 7.80 | 8.03 | 7.66 | 7.68 | 7.68 | -1.16% | 674,215 |
Sep 6, 2024 | 8.12 | 8.18 | 7.74 | 7.77 | 7.77 | -4.55% | 1,042,946 |
Sep 5, 2024 | 8.12 | 8.23 | 8.07 | 8.14 | 8.14 | 0.49% | 637,912 |
Sep 4, 2024 | 8.05 | 8.33 | 8.03 | 8.10 | 8.10 | 0.12% | 561,205 |
Sep 3, 2024 | 8.37 | 8.51 | 8.04 | 8.09 | 8.09 | -4.49% | 796,440 |
Aug 30, 2024 | 8.28 | 8.49 | 8.22 | 8.47 | 8.47 | 2.79% | 737,006 |
Aug 29, 2024 | 7.99 | 8.37 | 7.99 | 8.24 | 8.24 | 3.13% | 911,846 |
Aug 28, 2024 | 8.00 | 8.11 | 7.88 | 7.99 | 7.99 | -0.87% | 682,436 |
Aug 27, 2024 | 8.12 | 8.16 | 8.05 | 8.06 | 8.06 | -1.47% | 823,910 |
Aug 26, 2024 | 8.14 | 8.28 | 8.08 | 8.18 | 8.18 | 0.49% | 916,841 |
Aug 23, 2024 | 7.95 | 8.21 | 7.94 | 8.14 | 8.14 | 2.13% | 770,861 |
Aug 22, 2024 | 8.22 | 8.31 | 7.91 | 7.97 | 7.97 | -3.28% | 858,511 |
Aug 21, 2024 | 7.93 | 8.33 | 7.93 | 8.24 | 8.24 | 4.97% | 966,863 |
Aug 20, 2024 | 7.78 | 7.87 | 7.56 | 7.85 | 7.85 | 1.03% | 803,085 |
Aug 19, 2024 | 7.63 | 7.78 | 7.58 | 7.77 | 7.77 | 0.91% | 1,133,903 |
Aug 16, 2024 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 2.53% | 1,023,073 |
Aug 15, 2024 | 7.31 | 7.56 | 7.25 | 7.51 | 7.51 | 5.48% | 1,200,254 |
Aug 14, 2024 | 7.12 | 7.22 | 7.07 | 7.12 | 7.12 | 0.14% | 1,695,453 |
Aug 13, 2024 | 6.97 | 7.19 | 6.95 | 7.11 | 7.11 | 1.72% | 1,215,333 |
Aug 12, 2024 | 7.15 | 7.30 | 6.98 | 6.99 | 6.99 | -2.92% | 965,195 |
Aug 9, 2024 | 7.28 | 7.36 | 7.05 | 7.20 | 7.20 | -0.28% | 942,157 |
Aug 8, 2024 | 7.24 | 7.29 | 7.07 | 7.22 | 7.22 | 2.56% | 1,603,944 |
Aug 7, 2024 | 7.19 | 7.47 | 7.02 | 7.04 | 7.04 | -0.71% | 939,081 |
Aug 6, 2024 | 7.15 | 7.28 | 6.97 | 7.09 | 7.09 | -0.28% | 1,002,238 |
Aug 5, 2024 | 6.80 | 7.12 | 6.67 | 7.11 | 7.11 | -4.05% | 1,629,415 |
Aug 2, 2024 | 7.20 | 7.57 | 7.12 | 7.41 | 7.41 | -1.46% | 1,522,729 |
Aug 1, 2024 | 7.09 | 8.05 | 6.92 | 7.52 | 7.52 | -18.61% | 4,916,275 |
Jul 31, 2024 | 9.12 | 9.53 | 9.00 | 9.24 | 9.24 | 1.09% | 1,988,561 |
Jul 30, 2024 | 9.00 | 9.24 | 8.98 | 9.14 | 9.14 | 2.47% | 908,217 |
Jul 29, 2024 | 9.05 | 9.13 | 8.88 | 8.92 | 8.92 | -0.78% | 894,554 |
Jul 26, 2024 | 8.92 | 9.48 | 8.81 | 8.99 | 8.99 | 5.52% | 1,521,521 |
Jul 25, 2024 | 8.45 | 8.73 | 8.43 | 8.52 | 8.52 | 0.71% | 751,658 |
Jul 24, 2024 | 8.74 | 8.77 | 8.40 | 8.46 | 8.46 | -2.42% | 702,769 |
Jul 23, 2024 | 8.70 | 8.94 | 8.65 | 8.67 | 8.67 | -0.46% | 720,714 |
Jul 22, 2024 | 8.56 | 8.73 | 8.43 | 8.71 | 8.71 | 1.87% | 620,956 |
Jul 19, 2024 | 8.60 | 8.70 | 8.48 | 8.55 | 8.55 | -0.23% | 624,533 |
Jul 18, 2024 | 8.74 | 8.82 | 8.50 | 8.57 | 8.57 | -1.38% | 858,243 |
Jul 17, 2024 | 8.77 | 8.94 | 8.62 | 8.69 | 8.69 | -2.14% | 759,038 |
Jul 16, 2024 | 8.52 | 8.92 | 8.52 | 8.88 | 8.88 | 4.72% | 890,356 |
Jul 15, 2024 | 8.44 | 8.54 | 8.31 | 8.48 | 8.48 | 1.92% | 678,256 |
Jul 12, 2024 | 8.35 | 8.47 | 8.25 | 8.32 | 8.32 | 0.48% | 904,945 |
Jul 11, 2024 | 8.32 | 8.41 | 8.13 | 8.28 | 8.28 | 1.97% | 969,681 |
Jul 10, 2024 | 8.27 | 8.27 | 8.07 | 8.12 | 8.12 | -0.98% | 644,386 |
Jul 9, 2024 | 8.53 | 8.58 | 8.11 | 8.20 | 8.20 | -4.09% | 609,884 |
Jul 8, 2024 | 8.37 | 8.64 | 8.35 | 8.55 | 8.55 | 3.01% | 900,955 |
Jul 5, 2024 | 8.65 | 8.68 | 8.25 | 8.30 | 8.30 | -3.94% | 838,344 |
Jul 3, 2024 | 8.57 | 8.74 | 8.47 | 8.64 | 8.64 | 0.70% | 429,957 |
Jul 2, 2024 | 8.52 | 8.59 | 8.40 | 8.58 | 8.58 | 0.94% | 641,418 |
Jul 1, 2024 | 8.60 | 8.63 | 8.39 | 8.50 | 8.50 | -1.51% | 757,361 |
Jun 28, 2024 | 8.49 | 8.68 | 8.48 | 8.63 | 8.63 | 2.13% | 2,010,856 |
Jun 27, 2024 | 8.12 | 8.50 | 8.12 | 8.45 | 8.45 | 4.06% | 793,932 |
Jun 26, 2024 | 8.14 | 8.14 | 7.98 | 8.12 | 8.12 | - | 1,021,221 |
Jun 25, 2024 | 8.02 | 8.16 | 7.93 | 8.12 | 8.12 | 1.63% | 705,489 |
Jun 24, 2024 | 8.10 | 8.23 | 7.98 | 7.99 | 7.99 | -1.24% | 1,072,544 |
Jun 21, 2024 | 8.03 | 8.13 | 7.92 | 8.09 | 8.09 | 1.25% | 1,156,093 |
Jun 20, 2024 | 8.04 | 8.12 | 7.96 | 7.99 | 7.99 | -1.24% | 847,547 |
Jun 18, 2024 | 8.25 | 8.27 | 8.09 | 8.09 | 8.09 | -1.34% | 723,101 |
Jun 17, 2024 | 8.31 | 8.49 | 8.11 | 8.20 | 8.20 | -1.32% | 802,493 |
Jun 14, 2024 | 8.53 | 8.60 | 8.28 | 8.31 | 8.31 | -3.93% | 721,169 |
Jun 13, 2024 | 8.84 | 8.91 | 8.64 | 8.65 | 8.65 | -2.26% | 636,055 |