Udemy, Inc. (UDMY)
NASDAQ: UDMY · Real-Time Price · USD
5.85
+0.09 (1.56%)
At close: Dec 31, 2025, 4:00 PM EST
5.84
-0.01 (-0.17%)
After-hours: Dec 31, 2025, 5:37 PM EST
Udemy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.71 | 5.93 | 5.70 | 5.85 | 5.85 | 1.56% | 2,400,753 |
| Dec 30, 2025 | 5.84 | 5.86 | 5.75 | 5.76 | 5.76 | -1.71% | 2,855,162 |
| Dec 29, 2025 | 5.90 | 6.03 | 5.84 | 5.86 | 5.86 | -1.51% | 2,139,251 |
| Dec 26, 2025 | 5.92 | 5.99 | 5.87 | 5.95 | 5.95 | 0.17% | 1,501,659 |
| Dec 24, 2025 | 5.79 | 5.95 | 5.77 | 5.94 | 5.94 | 2.41% | 1,207,385 |
| Dec 23, 2025 | 5.90 | 5.90 | 5.78 | 5.80 | 5.80 | -2.03% | 2,673,306 |
| Dec 22, 2025 | 5.93 | 6.23 | 5.90 | 5.92 | 5.92 | -0.84% | 4,240,191 |
| Dec 19, 2025 | 6.30 | 6.36 | 5.86 | 5.97 | 5.97 | -5.24% | 6,192,517 |
| Dec 18, 2025 | 6.17 | 6.40 | 5.80 | 6.30 | 6.30 | 4.13% | 12,782,323 |
| Dec 17, 2025 | 7.07 | 7.16 | 6.02 | 6.05 | 6.05 | 12.66% | 30,701,254 |
| Dec 16, 2025 | 5.22 | 5.45 | 5.19 | 5.37 | 5.37 | 1.90% | 1,707,194 |
| Dec 15, 2025 | 5.30 | 5.32 | 5.16 | 5.27 | 5.27 | 0.38% | 1,659,292 |
| Dec 12, 2025 | 5.63 | 5.63 | 5.25 | 5.25 | 5.25 | -6.25% | 2,121,483 |
| Dec 11, 2025 | 5.43 | 5.63 | 5.42 | 5.60 | 5.60 | 3.32% | 1,967,095 |
| Dec 10, 2025 | 5.29 | 5.46 | 5.27 | 5.42 | 5.42 | 2.07% | 1,865,903 |
| Dec 9, 2025 | 5.25 | 5.40 | 5.22 | 5.31 | 5.31 | 0.95% | 1,867,369 |
| Dec 8, 2025 | 5.33 | 5.37 | 5.22 | 5.26 | 5.26 | 0.38% | 1,847,090 |
| Dec 5, 2025 | 5.22 | 5.29 | 5.16 | 5.24 | 5.24 | - | 1,452,183 |
| Dec 4, 2025 | 5.23 | 5.30 | 5.10 | 5.24 | 5.24 | 0.38% | 1,628,744 |
| Dec 3, 2025 | 5.02 | 5.23 | 5.02 | 5.22 | 5.22 | 3.78% | 1,720,131 |
| Dec 2, 2025 | 5.09 | 5.14 | 5.02 | 5.03 | 5.03 | -0.59% | 1,359,881 |
| Dec 1, 2025 | 5.03 | 5.15 | 5.00 | 5.06 | 5.06 | -0.39% | 1,464,788 |
| Nov 28, 2025 | 4.95 | 5.08 | 4.94 | 5.08 | 5.08 | 2.21% | 896,414 |
| Nov 26, 2025 | 5.04 | 5.07 | 4.96 | 4.97 | 4.97 | -1.78% | 1,396,028 |
| Nov 25, 2025 | 5.01 | 5.09 | 5.01 | 5.06 | 5.06 | 1.00% | 2,108,356 |
| Nov 24, 2025 | 5.05 | 5.10 | 4.97 | 5.01 | 5.01 | -0.79% | 2,287,842 |
| Nov 21, 2025 | 4.90 | 5.13 | 4.88 | 5.05 | 5.05 | 2.43% | 2,034,671 |
| Nov 20, 2025 | 4.93 | 5.07 | 4.93 | 4.93 | 4.93 | 0.41% | 1,673,557 |
| Nov 19, 2025 | 4.97 | 5.04 | 4.91 | 4.91 | 4.91 | -1.21% | 1,432,497 |
| Nov 18, 2025 | 4.88 | 5.04 | 4.86 | 4.97 | 4.97 | 1.02% | 1,922,192 |
| Nov 17, 2025 | 5.21 | 5.21 | 4.89 | 4.92 | 4.92 | -5.02% | 2,595,269 |
| Nov 14, 2025 | 5.11 | 5.26 | 5.11 | 5.18 | 5.18 | -0.58% | 1,543,001 |
| Nov 13, 2025 | 5.28 | 5.39 | 5.18 | 5.21 | 5.21 | -1.88% | 1,433,592 |
| Nov 12, 2025 | 5.28 | 5.38 | 5.26 | 5.31 | 5.31 | 0.95% | 1,566,708 |
| Nov 11, 2025 | 5.28 | 5.38 | 5.24 | 5.26 | 5.26 | - | 1,644,420 |
| Nov 10, 2025 | 5.21 | 5.30 | 5.13 | 5.26 | 5.26 | 2.14% | 1,740,290 |
| Nov 7, 2025 | 5.13 | 5.22 | 5.04 | 5.15 | 5.15 | -0.77% | 2,334,840 |
| Nov 6, 2025 | 5.26 | 5.28 | 5.10 | 5.19 | 5.19 | -2.44% | 2,443,346 |
| Nov 5, 2025 | 5.36 | 5.46 | 5.31 | 5.32 | 5.32 | -0.19% | 2,298,352 |
| Nov 4, 2025 | 5.40 | 5.53 | 5.33 | 5.33 | 5.33 | -3.79% | 2,254,490 |
| Nov 3, 2025 | 5.70 | 5.86 | 5.53 | 5.54 | 5.54 | -2.72% | 2,907,392 |
| Oct 31, 2025 | 5.71 | 5.81 | 5.59 | 5.70 | 5.70 | 1.15% | 3,458,107 |
| Oct 30, 2025 | 6.21 | 6.31 | 5.60 | 5.63 | 5.63 | -11.76% | 5,290,572 |
| Oct 29, 2025 | 6.76 | 6.78 | 6.35 | 6.38 | 6.38 | -6.86% | 3,812,103 |
| Oct 28, 2025 | 6.89 | 6.92 | 6.78 | 6.85 | 6.85 | -1.01% | 1,448,038 |
| Oct 27, 2025 | 6.92 | 7.01 | 6.86 | 6.92 | 6.92 | 1.62% | 1,532,708 |
| Oct 24, 2025 | 7.09 | 7.15 | 6.80 | 6.81 | 6.81 | -3.27% | 1,625,963 |
| Oct 23, 2025 | 6.99 | 7.12 | 6.95 | 7.04 | 7.04 | 0.57% | 1,647,874 |
| Oct 22, 2025 | 7.13 | 7.15 | 6.95 | 7.00 | 7.00 | -2.51% | 1,392,822 |
| Oct 21, 2025 | 7.00 | 7.21 | 6.98 | 7.18 | 7.18 | 1.41% | 1,569,090 |