Udemy, Inc. (UDMY)
NASDAQ: UDMY · Real-Time Price · USD
5.24
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Udemy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,628,730 |
| Dec 3, 2025 | 5.02 | 5.23 | 5.02 | 5.22 | 5.22 | 3.78% | 1,720,031 |
| 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% | 1,464,639 |
| 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 |
| Oct 20, 2025 | 6.65 | 7.14 | 6.65 | 7.08 | 7.08 | 7.27% | 1,814,281 |
| Oct 17, 2025 | 6.55 | 6.62 | 6.50 | 6.60 | 6.60 | -0.15% | 1,693,804 |
| Oct 16, 2025 | 6.66 | 6.72 | 6.51 | 6.61 | 6.61 | -1.20% | 1,338,704 |
| Oct 15, 2025 | 6.55 | 6.78 | 6.52 | 6.69 | 6.69 | 2.92% | 1,727,021 |
| Oct 14, 2025 | 6.33 | 6.52 | 6.26 | 6.50 | 6.50 | 1.40% | 1,740,409 |
| Oct 13, 2025 | 6.50 | 6.56 | 6.38 | 6.41 | 6.41 | 0.16% | 2,432,627 |
| Oct 10, 2025 | 6.71 | 6.74 | 6.38 | 6.40 | 6.40 | -4.48% | 2,693,906 |
| Oct 9, 2025 | 6.60 | 6.75 | 6.55 | 6.70 | 6.70 | 1.06% | 2,264,928 |
| Oct 8, 2025 | 6.51 | 6.66 | 6.46 | 6.63 | 6.63 | 2.47% | 2,903,456 |
| Oct 7, 2025 | 6.88 | 6.88 | 6.36 | 6.47 | 6.47 | -5.75% | 3,654,903 |
| Oct 6, 2025 | 6.80 | 6.98 | 6.72 | 6.87 | 6.87 | 1.55% | 2,831,462 |
| Oct 3, 2025 | 6.86 | 6.96 | 6.73 | 6.76 | 6.76 | -1.17% | 2,737,980 |
| Oct 2, 2025 | 6.83 | 6.94 | 6.73 | 6.84 | 6.84 | -0.15% | 1,982,760 |
| Oct 1, 2025 | 6.96 | 7.08 | 6.85 | 6.85 | 6.85 | -2.28% | 1,410,854 |
| Sep 30, 2025 | 7.13 | 7.18 | 6.87 | 7.01 | 7.01 | -1.54% | 1,683,723 |
| Sep 29, 2025 | 7.11 | 7.21 | 7.05 | 7.12 | 7.12 | 1.14% | 1,213,143 |
| Sep 26, 2025 | 6.96 | 7.07 | 6.94 | 7.04 | 7.04 | 1.15% | 1,099,953 |