Udemy, Inc. (UDMY)
NASDAQ: UDMY · Real-Time Price · USD
4.656
+0.026 (0.55%)
May 8, 2026, 5:45 PM EDT - Market open
Udemy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.97 | 4.97 | 4.60 | 4.63 | 4.63 | -7.95% | 2,366,635 |
| May 7, 2026 | 4.83 | 5.05 | 4.79 | 5.03 | 5.03 | 4.79% | 1,698,778 |
| May 6, 2026 | 4.74 | 4.89 | 4.71 | 4.80 | 4.80 | 1.27% | 723,320 |
| May 5, 2026 | 4.67 | 4.77 | 4.61 | 4.74 | 4.74 | 1.50% | 576,557 |
| May 4, 2026 | 4.88 | 4.91 | 4.66 | 4.67 | 4.67 | -5.27% | 716,736 |
| May 1, 2026 | 4.78 | 5.02 | 4.78 | 4.93 | 4.93 | 4.01% | 1,084,703 |
| Apr 30, 2026 | 4.87 | 4.87 | 4.70 | 4.74 | 4.74 | -2.47% | 1,019,885 |
| Apr 29, 2026 | 5.07 | 5.09 | 4.79 | 4.86 | 4.86 | -6.00% | 951,828 |
| Apr 28, 2026 | 4.64 | 5.17 | 4.63 | 5.17 | 5.17 | 12.15% | 2,106,723 |
| Apr 27, 2026 | 4.19 | 4.62 | 4.19 | 4.61 | 4.61 | 8.47% | 1,300,533 |
| Apr 24, 2026 | 4.20 | 4.41 | 4.02 | 4.25 | 4.25 | -10.15% | 4,951,268 |
| Apr 23, 2026 | 4.84 | 4.84 | 4.55 | 4.73 | 4.73 | -3.86% | 1,493,024 |
| Apr 22, 2026 | 5.08 | 5.11 | 4.79 | 4.92 | 4.92 | -2.77% | 2,355,291 |
| Apr 21, 2026 | 5.20 | 5.34 | 5.05 | 5.06 | 5.06 | -2.88% | 1,029,221 |
| Apr 20, 2026 | 5.02 | 5.22 | 5.01 | 5.21 | 5.21 | 2.76% | 1,104,863 |
| Apr 17, 2026 | 5.23 | 5.23 | 5.06 | 5.07 | 5.07 | -1.36% | 1,186,109 |
| Apr 16, 2026 | 4.90 | 5.16 | 4.90 | 5.14 | 5.14 | 4.68% | 910,900 |
| Apr 15, 2026 | 4.75 | 4.99 | 4.75 | 4.91 | 4.91 | 3.37% | 1,205,597 |
| Apr 14, 2026 | 4.61 | 4.85 | 4.58 | 4.75 | 4.75 | 3.04% | 2,148,446 |
| Apr 13, 2026 | 4.28 | 4.62 | 4.24 | 4.61 | 4.61 | 7.46% | 2,855,215 |
| Apr 10, 2026 | 4.47 | 4.51 | 4.18 | 4.29 | 4.29 | -4.03% | 1,292,185 |
| Apr 9, 2026 | 4.45 | 4.54 | 4.38 | 4.47 | 4.47 | 0.22% | 1,884,042 |
| Apr 8, 2026 | 5.01 | 5.06 | 4.46 | 4.46 | 4.46 | -7.47% | 1,653,843 |
| Apr 7, 2026 | 4.75 | 4.87 | 4.72 | 4.82 | 4.82 | 0.42% | 1,755,275 |
| Apr 6, 2026 | 4.65 | 4.82 | 4.65 | 4.80 | 4.80 | 2.56% | 739,650 |
| 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% | 609,298 |
| 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% | 1,035,008 |
| Mar 27, 2026 | 4.56 | 4.59 | 4.36 | 4.36 | 4.36 | -5.83% | 1,242,712 |
| Mar 26, 2026 | 4.62 | 4.78 | 4.58 | 4.63 | 4.63 | -0.22% | 976,108 |
| Mar 25, 2026 | 4.57 | 4.74 | 4.56 | 4.64 | 4.64 | 3.34% | 2,358,149 |
| Mar 24, 2026 | 4.69 | 4.70 | 4.49 | 4.49 | 4.49 | -5.47% | 1,882,375 |
| Mar 23, 2026 | 4.77 | 4.82 | 4.63 | 4.75 | 4.75 | 2.15% | 1,408,394 |
| Mar 20, 2026 | 4.71 | 4.71 | 4.59 | 4.65 | 4.65 | -2.11% | 2,493,122 |
| Mar 19, 2026 | 4.55 | 4.81 | 4.53 | 4.75 | 4.75 | 2.37% | 1,506,202 |
| Mar 18, 2026 | 4.71 | 4.77 | 4.61 | 4.64 | 4.64 | -3.13% | 2,030,114 |
| Mar 17, 2026 | 4.75 | 5.02 | 4.75 | 4.79 | 4.79 | 0.21% | 940,191 |
| 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% | 1,453,935 |
| 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% | 1,291,251 |
| Mar 6, 2026 | 4.79 | 4.92 | 4.73 | 4.87 | 4.87 | - | 1,068,301 |
| Mar 5, 2026 | 5.10 | 5.20 | 4.79 | 4.87 | 4.87 | -5.62% | 1,684,788 |
| Mar 4, 2026 | 4.91 | 5.26 | 4.91 | 5.16 | 5.16 | 4.67% | 1,543,435 |
| Mar 3, 2026 | 4.89 | 5.04 | 4.86 | 4.93 | 4.93 | -1.79% | 1,802,783 |
| Mar 2, 2026 | 4.88 | 5.11 | 4.88 | 5.02 | 5.02 | -0.20% | 1,867,582 |
| Feb 27, 2026 | 5.15 | 5.25 | 4.94 | 5.03 | 5.03 | -4.37% | 2,619,066 |