Udemy, Inc. (UDMY)
NASDAQ: UDMY · Real-Time Price · USD
4.980
+0.010 (0.20%)
Jan 21, 2026, 4:00 PM EST - Market closed
Udemy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4.97 | 5.07 | 4.92 | 4.98 | 4.98 | 0.20% | 1,683,958 |
| Jan 20, 2026 | 4.89 | 5.02 | 4.88 | 4.97 | 4.97 | -0.80% | 1,744,547 |
| Jan 16, 2026 | 5.11 | 5.13 | 4.99 | 5.01 | 5.01 | -2.53% | 1,849,193 |
| Jan 15, 2026 | 5.17 | 5.29 | 5.09 | 5.14 | 5.14 | -0.96% | 1,999,061 |
| Jan 14, 2026 | 5.10 | 5.26 | 5.03 | 5.19 | 5.19 | 1.37% | 2,209,047 |
| Jan 13, 2026 | 5.70 | 5.75 | 5.12 | 5.12 | 5.12 | -12.03% | 2,791,955 |
| Jan 12, 2026 | 5.70 | 5.95 | 5.69 | 5.82 | 5.82 | 0.69% | 1,719,218 |
| Jan 9, 2026 | 5.83 | 5.88 | 5.65 | 5.78 | 5.78 | -0.34% | 1,244,147 |
| Jan 8, 2026 | 5.76 | 5.90 | 5.68 | 5.80 | 5.80 | -0.85% | 1,621,466 |
| 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% | 1,866,184 |
| Jan 5, 2026 | 5.55 | 5.67 | 5.48 | 5.56 | 5.56 | -0.18% | 1,946,285 |
| Jan 2, 2026 | 5.85 | 5.93 | 5.56 | 5.57 | 5.57 | -4.79% | 1,997,370 |
| 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 |