Udemy, Inc. (UDMY)
NASDAQ: UDMY · Real-Time Price · USD
7.03
+0.01 (0.14%)
At close: Jun 27, 2025, 4:00 PM
7.36
+0.33 (4.69%)
After-hours: Jun 27, 2025, 7:29 PM EDT
Udemy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.02 | 7.21 | 6.93 | 7.03 | 7.03 | 0.14% | 2,367,516 |
| Jun 26, 2025 | 6.94 | 7.05 | 6.76 | 7.02 | 7.02 | 1.30% | 1,448,909 |
| Jun 25, 2025 | 7.06 | 7.07 | 6.91 | 6.93 | 6.93 | -1.84% | 906,297 |
| Jun 24, 2025 | 6.86 | 7.12 | 6.81 | 7.06 | 7.06 | 4.75% | 1,540,236 |
| Jun 23, 2025 | 6.91 | 7.03 | 6.71 | 6.74 | 6.74 | -2.88% | 1,400,455 |
| Jun 20, 2025 | 6.91 | 6.97 | 6.86 | 6.94 | 6.94 | 0.73% | 1,165,977 |
| Jun 18, 2025 | 6.97 | 6.97 | 6.84 | 6.89 | 6.89 | -0.36% | 1,087,596 |
| Jun 17, 2025 | 6.99 | 7.09 | 6.91 | 6.92 | 6.92 | -1.64% | 766,410 |
| Jun 16, 2025 | 7.00 | 7.10 | 6.81 | 7.03 | 7.03 | 1.88% | 1,016,432 |
| Jun 13, 2025 | 6.99 | 7.09 | 6.85 | 6.90 | 6.90 | -3.50% | 1,466,460 |
| Jun 12, 2025 | 7.27 | 7.34 | 7.13 | 7.15 | 7.15 | -2.59% | 1,673,530 |
| Jun 11, 2025 | 7.49 | 7.53 | 7.32 | 7.34 | 7.34 | -2.00% | 1,342,933 |
| Jun 10, 2025 | 7.54 | 7.61 | 7.41 | 7.49 | 7.49 | -0.27% | 874,678 |
| Jun 9, 2025 | 7.70 | 7.79 | 7.50 | 7.51 | 7.51 | -1.18% | 662,178 |
| Jun 6, 2025 | 7.63 | 7.65 | 7.46 | 7.60 | 7.60 | 0.66% | 888,528 |
| Jun 5, 2025 | 7.80 | 7.89 | 7.49 | 7.55 | 7.55 | -1.82% | 887,933 |
| Jun 4, 2025 | 7.69 | 7.98 | 7.68 | 7.69 | 7.69 | - | 1,512,600 |
| Jun 3, 2025 | 7.48 | 7.80 | 7.41 | 7.69 | 7.69 | 1.99% | 1,203,805 |
| Jun 2, 2025 | 7.29 | 7.60 | 7.22 | 7.54 | 7.54 | 3.01% | 1,116,000 |
| May 30, 2025 | 7.24 | 7.40 | 7.22 | 7.32 | 7.32 | 0.41% | 989,718 |
| May 29, 2025 | 7.41 | 7.43 | 7.28 | 7.29 | 7.29 | -1.09% | 698,467 |
| May 28, 2025 | 7.35 | 7.50 | 7.17 | 7.37 | 7.37 | 0.14% | 843,448 |
| May 27, 2025 | 6.99 | 7.40 | 6.84 | 7.36 | 7.36 | 7.13% | 1,072,228 |
| May 23, 2025 | 6.86 | 6.95 | 6.76 | 6.87 | 6.87 | 0.59% | 870,222 |
| May 22, 2025 | 6.76 | 6.92 | 6.70 | 6.83 | 6.83 | 0.89% | 595,666 |
| May 21, 2025 | 6.86 | 6.96 | 6.75 | 6.77 | 6.77 | -3.15% | 813,456 |
| May 20, 2025 | 7.01 | 7.04 | 6.95 | 6.99 | 6.99 | 0.14% | 546,323 |
| May 19, 2025 | 6.90 | 7.10 | 6.72 | 6.98 | 6.98 | -1.27% | 775,794 |
| May 16, 2025 | 7.07 | 7.16 | 7.02 | 7.07 | 7.07 | -0.70% | 737,376 |
| May 15, 2025 | 7.05 | 7.17 | 6.94 | 7.12 | 7.12 | 1.14% | 796,147 |
| May 14, 2025 | 7.13 | 7.29 | 7.03 | 7.04 | 7.04 | -1.40% | 889,933 |
| May 13, 2025 | 7.25 | 7.29 | 7.08 | 7.14 | 7.14 | -0.83% | 1,054,947 |
| May 12, 2025 | 7.09 | 7.27 | 6.94 | 7.20 | 7.20 | 6.35% | 1,220,550 |
| May 9, 2025 | 6.78 | 6.91 | 6.71 | 6.77 | 6.77 | 0.07% | 563,054 |
| May 8, 2025 | 6.61 | 6.83 | 6.53 | 6.77 | 6.77 | 3.92% | 607,573 |
| May 7, 2025 | 6.57 | 6.61 | 6.43 | 6.51 | 6.51 | 0.46% | 1,351,360 |
| May 6, 2025 | 6.22 | 6.49 | 6.21 | 6.48 | 6.48 | 2.69% | 976,073 |
| May 5, 2025 | 6.39 | 6.51 | 6.30 | 6.31 | 6.31 | -2.77% | 956,199 |
| May 2, 2025 | 6.49 | 6.66 | 6.38 | 6.49 | 6.49 | 1.09% | 975,993 |
| May 1, 2025 | 6.20 | 6.74 | 6.10 | 6.42 | 6.42 | -6.55% | 1,439,755 |
| Apr 30, 2025 | 6.77 | 6.94 | 6.65 | 6.87 | 6.87 | -0.58% | 1,282,292 |
| Apr 29, 2025 | 6.95 | 7.06 | 6.85 | 6.91 | 6.91 | -0.58% | 1,090,012 |
| Apr 28, 2025 | 6.95 | 6.99 | 6.76 | 6.95 | 6.95 | -0.14% | 816,961 |
| Apr 25, 2025 | 6.76 | 6.96 | 6.70 | 6.96 | 6.96 | 2.96% | 1,370,487 |
| Apr 24, 2025 | 6.64 | 6.77 | 6.56 | 6.76 | 6.76 | 1.81% | 2,332,175 |
| Apr 23, 2025 | 6.45 | 6.66 | 6.42 | 6.64 | 6.64 | 6.75% | 971,391 |
| Apr 22, 2025 | 6.10 | 6.25 | 5.99 | 6.22 | 6.22 | 3.49% | 935,822 |
| Apr 21, 2025 | 6.05 | 6.14 | 5.87 | 6.01 | 6.01 | -1.80% | 816,667 |
| Apr 17, 2025 | 6.08 | 6.18 | 5.96 | 6.12 | 6.12 | 0.16% | 968,013 |
| Apr 16, 2025 | 6.16 | 6.19 | 5.99 | 6.11 | 6.11 | -1.61% | 1,267,446 |