Udemy, Inc. (UDMY)
NASDAQ: UDMY · Real-Time Price · USD
6.88
+0.12 (1.70%)
May 9, 2025, 11:17 AM - Market open
Udemy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.78 | 6.82 | 6.71 | 6.80 | - | 0.52% | 24,866 |
| 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 |
| May 6, 2025 | 6.22 | 6.49 | 6.21 | 6.48 | 6.48 | 2.69% | 976,073 |
| May 5, 2025 | 6.39 | 6.51 | 6.30 | 6.31 | 6.31 | -2.77% | 956,199 |
| May 2, 2025 | 6.49 | 6.66 | 6.38 | 6.49 | 6.49 | 1.09% | 975,993 |
| May 1, 2025 | 6.20 | 6.74 | 6.10 | 6.42 | 6.42 | -6.55% | 1,439,755 |
| Apr 30, 2025 | 6.77 | 6.94 | 6.65 | 6.87 | 6.87 | -0.58% | 1,282,292 |
| Apr 29, 2025 | 6.95 | 7.06 | 6.85 | 6.91 | 6.91 | -0.58% | 1,090,012 |
| Apr 28, 2025 | 6.95 | 6.99 | 6.76 | 6.95 | 6.95 | -0.14% | 816,961 |
| Apr 25, 2025 | 6.76 | 6.96 | 6.70 | 6.96 | 6.96 | 2.96% | 1,370,487 |
| Apr 24, 2025 | 6.64 | 6.77 | 6.56 | 6.76 | 6.76 | 1.81% | 2,332,175 |
| Apr 23, 2025 | 6.45 | 6.66 | 6.42 | 6.64 | 6.64 | 6.75% | 971,391 |
| Apr 22, 2025 | 6.10 | 6.25 | 5.99 | 6.22 | 6.22 | 3.49% | 935,822 |
| Apr 21, 2025 | 6.05 | 6.14 | 5.87 | 6.01 | 6.01 | -1.80% | 816,667 |
| Apr 17, 2025 | 6.08 | 6.18 | 5.96 | 6.12 | 6.12 | 0.16% | 968,013 |
| Apr 16, 2025 | 6.16 | 6.19 | 5.99 | 6.11 | 6.11 | -1.61% | 1,267,446 |
| Apr 15, 2025 | 6.18 | 6.30 | 6.06 | 6.21 | 6.21 | 1.47% | 771,450 |
| Apr 14, 2025 | 6.27 | 6.33 | 6.02 | 6.12 | 6.12 | 0.33% | 1,050,647 |
| Apr 11, 2025 | 6.30 | 6.36 | 5.97 | 6.10 | 6.10 | -3.17% | 812,079 |
| Apr 10, 2025 | 6.61 | 6.64 | 6.17 | 6.30 | 6.30 | -7.35% | 962,673 |
| Apr 9, 2025 | 5.74 | 6.94 | 5.74 | 6.80 | 6.80 | 17.65% | 2,240,489 |
| Apr 8, 2025 | 6.21 | 6.33 | 5.68 | 5.78 | 5.78 | -4.30% | 1,796,832 |
| Apr 7, 2025 | 6.23 | 6.62 | 5.84 | 6.04 | 6.04 | -9.17% | 2,415,041 |
| Apr 4, 2025 | 6.95 | 7.02 | 6.44 | 6.65 | 6.65 | -7.64% | 1,637,797 |
| Apr 3, 2025 | 7.37 | 7.60 | 7.15 | 7.20 | 7.20 | -8.86% | 1,020,811 |
| Apr 2, 2025 | 7.73 | 8.01 | 7.69 | 7.90 | 7.90 | 0.38% | 657,047 |
| Apr 1, 2025 | 7.73 | 8.31 | 7.67 | 7.87 | 7.87 | 1.42% | 788,185 |
| Mar 31, 2025 | 7.89 | 7.95 | 7.70 | 7.76 | 7.76 | -3.24% | 1,791,033 |
| Mar 28, 2025 | 8.25 | 8.38 | 7.94 | 8.02 | 8.02 | -3.02% | 853,254 |
| Mar 27, 2025 | 8.45 | 8.46 | 8.12 | 8.27 | 8.27 | -3.05% | 3,538,121 |
| Mar 26, 2025 | 8.72 | 8.72 | 8.40 | 8.53 | 8.53 | -1.95% | 666,031 |
| Mar 25, 2025 | 8.89 | 8.92 | 8.67 | 8.70 | 8.70 | -1.36% | 766,691 |
| Mar 24, 2025 | 8.59 | 8.87 | 8.54 | 8.82 | 8.82 | 3.64% | 796,261 |
| Mar 21, 2025 | 8.36 | 8.52 | 8.27 | 8.51 | 8.51 | - | 945,586 |
| Mar 20, 2025 | 8.51 | 8.70 | 8.43 | 8.51 | 8.51 | -0.58% | 636,070 |
| Mar 19, 2025 | 8.42 | 8.70 | 8.31 | 8.56 | 8.56 | 1.66% | 667,807 |
| Mar 18, 2025 | 8.36 | 8.50 | 8.25 | 8.42 | 8.42 | 0.36% | 957,353 |
| Mar 17, 2025 | 8.20 | 8.51 | 8.17 | 8.39 | 8.39 | 2.32% | 1,301,818 |
| Mar 14, 2025 | 7.97 | 8.22 | 7.91 | 8.20 | 8.20 | 3.67% | 1,452,575 |
| Mar 13, 2025 | 8.04 | 8.11 | 7.61 | 7.91 | 7.91 | -1.49% | 2,824,578 |
| Mar 12, 2025 | 9.11 | 9.25 | 7.68 | 8.03 | 8.03 | -12.34% | 2,726,543 |
| 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 |