Udemy, Inc. (UDMY)
NASDAQ: UDMY · Real-Time Price · USD
5.17
-0.04 (-0.77%)
Apr 21, 2026, 12:09 PM EDT - Market open
Udemy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 5.20 | 5.34 | 5.13 | 5.18 | - | -0.58% | 302,483 |
| Apr 20, 2026 | 5.02 | 5.22 | 5.01 | 5.21 | 5.21 | 2.76% | 1,104,485 |
| Apr 17, 2026 | 5.23 | 5.23 | 5.06 | 5.07 | 5.07 | -1.36% | 1,185,797 |
| Apr 16, 2026 | 4.90 | 5.16 | 4.90 | 5.14 | 5.14 | 4.68% | 910,899 |
| Apr 15, 2026 | 4.75 | 4.99 | 4.75 | 4.91 | 4.91 | 3.37% | 1,205,596 |
| Apr 14, 2026 | 4.61 | 4.85 | 4.58 | 4.75 | 4.75 | 3.04% | 2,148,437 |
| Apr 13, 2026 | 4.28 | 4.62 | 4.24 | 4.61 | 4.61 | 7.46% | 2,854,145 |
| Apr 10, 2026 | 4.47 | 4.51 | 4.18 | 4.29 | 4.29 | -4.03% | 1,291,780 |
| Apr 9, 2026 | 4.45 | 4.54 | 4.38 | 4.47 | 4.47 | 0.22% | 1,884,041 |
| Apr 8, 2026 | 5.01 | 5.06 | 4.46 | 4.46 | 4.46 | -7.47% | 1,652,618 |
| Apr 7, 2026 | 4.75 | 4.87 | 4.72 | 4.82 | 4.82 | 0.42% | 1,754,495 |
| Apr 6, 2026 | 4.65 | 4.82 | 4.65 | 4.80 | 4.80 | 2.56% | 739,533 |
| Apr 2, 2026 | 4.55 | 4.70 | 4.52 | 4.68 | 4.68 | 1.08% | 730,954 |
| Apr 1, 2026 | 4.65 | 4.73 | 4.54 | 4.63 | 4.63 | 0.22% | 609,095 |
| Mar 31, 2026 | 4.63 | 4.75 | 4.61 | 4.62 | 4.62 | 1.32% | 1,106,466 |
| Mar 30, 2026 | 4.44 | 4.63 | 4.41 | 4.56 | 4.56 | 4.59% | 1,032,396 |
| Mar 27, 2026 | 4.56 | 4.59 | 4.36 | 4.36 | 4.36 | -5.83% | 1,234,322 |
| Mar 26, 2026 | 4.62 | 4.78 | 4.58 | 4.63 | 4.63 | -0.22% | 975,690 |
| Mar 25, 2026 | 4.57 | 4.74 | 4.56 | 4.64 | 4.64 | 3.34% | 2,358,083 |
| Mar 24, 2026 | 4.69 | 4.70 | 4.49 | 4.49 | 4.49 | -5.47% | 1,882,352 |
| Mar 23, 2026 | 4.77 | 4.82 | 4.63 | 4.75 | 4.75 | 2.15% | 1,407,902 |
| Mar 20, 2026 | 4.71 | 4.71 | 4.59 | 4.65 | 4.65 | -2.11% | 2,492,927 |
| Mar 19, 2026 | 4.55 | 4.81 | 4.53 | 4.75 | 4.75 | 2.37% | 1,506,198 |
| Mar 18, 2026 | 4.71 | 4.77 | 4.61 | 4.64 | 4.64 | -3.13% | 2,029,994 |
| Mar 17, 2026 | 4.75 | 5.02 | 4.75 | 4.79 | 4.79 | 0.21% | 940,021 |
| Mar 16, 2026 | 4.77 | 4.90 | 4.70 | 4.78 | 4.78 | 0.21% | 1,216,179 |
| Mar 13, 2026 | 4.69 | 4.87 | 4.68 | 4.77 | 4.77 | 1.71% | 1,287,369 |
| Mar 12, 2026 | 4.73 | 4.82 | 4.61 | 4.69 | 4.69 | -1.88% | 2,629,648 |
| Mar 11, 2026 | 4.71 | 4.85 | 4.70 | 4.78 | 4.78 | 0.42% | 1,453,907 |
| Mar 10, 2026 | 4.80 | 4.83 | 4.66 | 4.76 | 4.76 | -2.06% | 1,850,997 |
| Mar 9, 2026 | 4.80 | 4.90 | 4.60 | 4.86 | 4.86 | -0.21% | 1,290,779 |
| Mar 6, 2026 | 4.79 | 4.92 | 4.73 | 4.87 | 4.87 | - | 1,068,227 |
| Mar 5, 2026 | 5.10 | 5.20 | 4.79 | 4.87 | 4.87 | -5.62% | 1,538,013 |
| Mar 4, 2026 | 4.91 | 5.26 | 4.91 | 5.16 | 5.16 | 4.67% | 1,542,335 |
| Mar 3, 2026 | 4.89 | 5.04 | 4.86 | 4.93 | 4.93 | -1.79% | 1,802,585 |
| Mar 2, 2026 | 4.88 | 5.11 | 4.88 | 5.02 | 5.02 | -0.20% | 1,867,572 |
| Feb 27, 2026 | 5.15 | 5.25 | 4.94 | 5.03 | 5.03 | -4.37% | 2,619,051 |
| Feb 26, 2026 | 5.14 | 5.41 | 5.14 | 5.26 | 5.26 | 2.53% | 1,892,777 |
| Feb 25, 2026 | 4.86 | 5.15 | 4.86 | 5.13 | 5.13 | 4.48% | 2,327,978 |
| Feb 24, 2026 | 4.70 | 4.93 | 4.67 | 4.91 | 4.91 | 4.69% | 3,369,998 |
| Feb 23, 2026 | 4.77 | 4.77 | 4.59 | 4.69 | 4.69 | -1.88% | 1,720,458 |
| Feb 20, 2026 | 4.84 | 4.92 | 4.72 | 4.78 | 4.78 | -1.44% | 1,326,720 |
| Feb 19, 2026 | 4.74 | 4.89 | 4.65 | 4.85 | 4.85 | 1.46% | 2,486,439 |
| Feb 18, 2026 | 4.77 | 4.84 | 4.66 | 4.78 | 4.78 | -1.44% | 1,571,795 |
| Feb 17, 2026 | 4.66 | 4.93 | 4.60 | 4.85 | 4.85 | 3.19% | 2,477,258 |
| Feb 13, 2026 | 4.63 | 4.75 | 4.52 | 4.70 | 4.70 | 1.73% | 2,258,169 |
| Feb 12, 2026 | 4.56 | 4.67 | 4.44 | 4.62 | 4.62 | 0.87% | 2,745,703 |
| Feb 11, 2026 | 4.86 | 4.95 | 4.50 | 4.58 | 4.58 | -2.55% | 3,634,676 |
| Feb 10, 2026 | 4.71 | 4.87 | 4.64 | 4.70 | 4.70 | -0.63% | 2,141,584 |
| Feb 9, 2026 | 4.66 | 4.76 | 4.35 | 4.73 | 4.73 | 0.85% | 1,998,662 |