Nerdy, Inc. (NRDY)
NYSE: NRDY · Real-Time Price · USD
1.300
-0.020 (-1.52%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Nerdy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 394,885 |
| Sep 25, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 329,470 |
| Sep 24, 2025 | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | - | 410,082 |
| Sep 23, 2025 | 1.37 | 1.42 | 1.34 | 1.35 | 1.35 | -2.88% | 383,459 |
| Sep 22, 2025 | 1.34 | 1.40 | 1.31 | 1.39 | 1.39 | 1.46% | 581,762 |
| Sep 19, 2025 | 1.37 | 1.39 | 1.29 | 1.37 | 1.37 | 0.74% | 1,099,899 |
| Sep 18, 2025 | 1.27 | 1.36 | 1.26 | 1.36 | 1.36 | 7.09% | 339,556 |
| Sep 17, 2025 | 1.27 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 599,246 |
| Sep 16, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | -1.54% | 358,808 |
| Sep 15, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | - | 314,345 |
| Sep 12, 2025 | 1.32 | 1.33 | 1.26 | 1.30 | 1.30 | -1.52% | 242,871 |
| Sep 11, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 355,640 |
| Sep 10, 2025 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -2.27% | 322,250 |
| Sep 9, 2025 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 1.54% | 340,616 |
| Sep 8, 2025 | 1.35 | 1.39 | 1.28 | 1.30 | 1.30 | -2.99% | 389,485 |
| Sep 5, 2025 | 1.27 | 1.36 | 1.27 | 1.34 | 1.34 | 0.75% | 364,795 |
| Sep 4, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 231,946 |
| Sep 3, 2025 | 1.29 | 1.34 | 1.28 | 1.31 | 1.31 | - | 637,060 |
| Sep 2, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -3.68% | 417,314 |
| Aug 29, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | - | 282,650 |
| Aug 28, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 193,440 |
| Aug 27, 2025 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 283,178 |
| Aug 26, 2025 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 357,885 |
| Aug 25, 2025 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 302,238 |
| Aug 22, 2025 | 1.27 | 1.37 | 1.26 | 1.37 | 1.37 | 6.20% | 451,007 |
| Aug 21, 2025 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 415,671 |
| Aug 20, 2025 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | 2.36% | 810,122 |
| Aug 19, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 584,125 |
| Aug 18, 2025 | 1.27 | 1.31 | 1.26 | 1.26 | 1.26 | -0.79% | 434,695 |
| Aug 15, 2025 | 1.29 | 1.35 | 1.25 | 1.27 | 1.27 | - | 452,115 |
| Aug 14, 2025 | 1.31 | 1.37 | 1.26 | 1.27 | 1.27 | -4.51% | 397,554 |
| Aug 13, 2025 | 1.31 | 1.34 | 1.28 | 1.33 | 1.33 | 2.31% | 375,481 |
| Aug 12, 2025 | 1.27 | 1.33 | 1.25 | 1.30 | 1.30 | 2.36% | 571,674 |
| Aug 11, 2025 | 1.28 | 1.33 | 1.24 | 1.27 | 1.27 | -0.78% | 886,474 |
| Aug 8, 2025 | 1.25 | 1.35 | 1.22 | 1.28 | 1.28 | -14.67% | 1,015,219 |
| Aug 7, 2025 | 1.40 | 1.50 | 1.38 | 1.50 | 1.50 | 7.14% | 1,099,279 |
| Aug 6, 2025 | 1.46 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 326,913 |
| Aug 5, 2025 | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | -0.68% | 376,594 |
| Aug 4, 2025 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | 3.50% | 236,942 |
| Aug 1, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -5.30% | 388,118 |
| Jul 31, 2025 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 412,409 |
| Jul 30, 2025 | 1.59 | 1.60 | 1.52 | 1.54 | 1.54 | -2.53% | 505,296 |
| Jul 29, 2025 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -4.82% | 323,342 |
| Jul 28, 2025 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -1.19% | 222,458 |
| Jul 25, 2025 | 1.68 | 1.71 | 1.63 | 1.68 | 1.68 | 1.20% | 302,082 |
| Jul 24, 2025 | 1.68 | 1.69 | 1.63 | 1.66 | 1.66 | -1.78% | 322,222 |
| Jul 23, 2025 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -1.17% | 381,557 |
| Jul 22, 2025 | 1.64 | 1.74 | 1.64 | 1.71 | 1.71 | 4.91% | 533,996 |
| Jul 21, 2025 | 1.59 | 1.65 | 1.58 | 1.63 | 1.63 | 2.52% | 345,202 |
| Jul 18, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 207,891 |