Skip to main content
Nerdy Inc. (NRDY)
NYSE: NRDY · Real-Time Price · USD
0.884
+0.004 (0.41%)
At close: Mar 9, 2026, 4:00 PM EDT
0.886
+0.002 (0.17%)
After-hours: Mar 9, 2026, 4:15 PM EDT

Nerdy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.850.870.840.88--0.08%1,066,205
Mar 6, 20260.870.890.850.880.88-3.27%2,405,421
Mar 5, 20260.900.930.890.910.91-2.12%679,602
Mar 4, 20260.900.960.880.930.932.04%1,076,554
Mar 3, 20260.910.950.900.910.91-3.02%1,783,076
Mar 2, 20260.930.960.890.940.94-2.57%827,297
Feb 27, 20260.951.000.930.960.963.93%2,637,182
Feb 26, 20260.930.960.910.930.93-0.13%711,051
Feb 25, 20260.940.980.920.930.934.08%696,715
Feb 24, 20260.910.940.880.890.89-2.96%706,830
Feb 23, 20260.950.960.910.920.92-4.09%669,928
Feb 20, 20260.940.990.930.960.961.00%596,782
Feb 19, 20260.950.980.940.950.95-0.54%249,689
Feb 18, 20260.980.990.950.960.96-1.53%377,337
Feb 17, 20260.991.000.970.970.97-3.00%487,243
Feb 13, 20261.011.020.991.001.00-0.99%139,621
Feb 12, 20261.011.020.981.011.011.00%849,233
Feb 11, 20261.061.061.001.001.00-5.66%390,376
Feb 10, 20260.991.100.991.061.066.00%1,945,847
Feb 9, 20261.031.041.001.001.00-3.85%458,559
Feb 6, 20260.991.060.991.041.044.76%364,037
Feb 5, 20261.011.030.990.990.99-1.71%452,761
Feb 4, 20261.031.040.991.011.01-1.94%645,541
Feb 3, 20261.051.051.001.031.03-1.90%449,167
Feb 2, 20260.981.060.981.051.057.14%422,775
Jan 30, 20260.991.020.980.980.98-2.97%864,539
Jan 29, 20261.001.030.981.011.011.00%593,369
Jan 28, 20261.001.031.001.001.00-479,084
Jan 27, 20261.031.031.001.001.00-3.85%586,858
Jan 26, 20261.101.111.031.041.04-7.14%608,297
Jan 23, 20261.141.191.081.121.12-2.61%1,014,968
Jan 22, 20261.031.171.021.151.1510.58%2,437,057
Jan 21, 20260.971.050.931.041.046.13%1,332,911
Jan 20, 20261.001.020.970.980.98-2.98%1,073,702
Jan 16, 20261.041.051.001.011.01-2.88%798,681
Jan 15, 20261.031.071.021.041.040.97%393,358
Jan 14, 20261.031.061.021.031.03-448,797
Jan 13, 20261.061.071.021.031.03-2.83%549,350
Jan 12, 20261.021.071.001.061.063.92%770,216
Jan 9, 20261.061.091.011.021.02-3.77%530,581
Jan 8, 20261.001.130.991.061.066.00%1,702,334
Jan 7, 20261.021.041.001.001.00-1.96%474,766
Jan 6, 20261.051.071.011.021.02-4.67%738,074
Jan 5, 20261.031.091.031.071.074.90%908,242
Jan 2, 20261.041.081.011.021.02-1.92%887,062
Dec 31, 20251.071.091.021.041.04-2.80%1,233,117
Dec 30, 20251.041.091.041.071.07-932,200
Dec 29, 20251.131.131.071.071.07-4.46%1,038,901
Dec 26, 20251.171.191.111.121.12-5.88%870,423
Dec 24, 20251.151.191.121.191.191.71%398,176
Dec 23, 20251.251.251.141.171.17-7.87%1,224,106
Dec 22, 20251.221.381.211.271.274.10%2,965,559
Dec 19, 20251.171.261.091.221.224.27%5,326,021
Dec 18, 20251.181.201.131.171.172.63%1,222,956
Dec 17, 20251.231.291.121.141.14-5.00%1,917,551
Dec 16, 20251.291.291.191.201.20-5.51%1,315,628
Dec 15, 20251.371.411.241.271.27-5.93%1,733,313
Dec 12, 20251.371.421.351.351.350.75%2,137,564
Dec 11, 20251.391.441.341.341.34-0.74%2,494,834
Dec 10, 20251.451.461.351.351.35-4.93%1,881,314
Dec 9, 20251.341.491.321.421.428.40%2,979,748
Dec 8, 20251.351.371.281.311.31-0.76%1,490,729
Dec 5, 20251.391.461.311.321.32-2.94%1,608,153
Dec 4, 20251.351.431.311.361.363.82%1,479,223
Dec 3, 20251.201.351.201.311.319.17%1,873,732
Dec 2, 20251.281.311.191.201.20-2.44%987,886
Dec 1, 20251.301.361.221.231.23-8.21%1,008,933
Nov 28, 20251.271.371.271.341.347.20%1,191,353
Nov 26, 20251.201.271.161.251.254.17%1,157,422
Nov 25, 20251.091.211.091.201.2012.15%1,096,069
Nov 24, 20251.021.120.991.071.073.88%1,636,591
Nov 21, 20250.991.110.971.031.036.95%1,773,429
Nov 20, 20250.901.000.900.960.963.73%843,235
Nov 19, 20250.850.950.810.930.9310.39%879,140
Nov 18, 20250.840.870.800.840.840.65%1,328,486
Nov 17, 20250.840.880.830.840.84-1.71%889,865
Nov 14, 20250.840.870.840.850.85-4.01%389,924
Nov 13, 20250.910.920.870.890.89-1.57%375,533
Nov 12, 20250.910.930.880.900.901.63%564,135
Nov 11, 20250.930.940.870.890.89-1.99%338,727
Nov 10, 20250.860.940.840.900.904.97%701,915
Nov 7, 20250.830.860.770.860.86-7.97%1,881,674
Nov 6, 20250.970.980.930.940.94-3.60%523,230
Nov 5, 20250.971.000.950.970.970.62%368,144
Nov 4, 20250.991.010.960.960.96-3.54%137,735
Nov 3, 20250.971.000.961.001.000.96%480,818
Oct 31, 20251.001.020.970.990.99-1.99%541,363
Oct 30, 20251.031.051.001.011.01-2.88%320,267
Oct 29, 20251.051.101.041.041.04-1.89%506,798
Oct 28, 20251.061.081.041.061.06-2.75%373,100
Oct 27, 20251.151.171.091.091.09-4.39%382,089
Oct 24, 20251.161.181.141.141.14-1.72%363,766
Oct 23, 20251.131.171.121.161.160.87%251,338
Oct 22, 20251.151.171.131.151.15-1.71%359,760
Oct 21, 20251.161.181.141.171.17-364,017
Oct 20, 20251.111.211.111.171.175.41%447,416
Oct 17, 20251.071.131.061.111.111.83%767,911
Oct 16, 20251.101.141.081.091.09-1.80%573,305
Oct 15, 20251.131.171.101.111.11-1.77%469,035
Oct 14, 20251.131.141.061.131.13-613,440