Nerdy, Inc. (NRDY)
NYSE: NRDY · Real-Time Price · USD
1.320
-0.040 (-2.94%)
Dec 5, 2025, 4:00 PM EST - Market closed
Nerdy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.39 | 1.46 | 1.31 | 1.32 | 1.32 | -2.94% | 1,606,759 |
| Dec 4, 2025 | 1.35 | 1.43 | 1.31 | 1.36 | 1.36 | 3.82% | 1,474,011 |
| Dec 3, 2025 | 1.20 | 1.35 | 1.20 | 1.31 | 1.31 | 9.17% | 1,871,609 |
| Dec 2, 2025 | 1.28 | 1.31 | 1.19 | 1.20 | 1.20 | -2.44% | 987,185 |
| Dec 1, 2025 | 1.30 | 1.36 | 1.22 | 1.23 | 1.23 | -8.21% | 1,007,363 |
| Nov 28, 2025 | 1.27 | 1.37 | 1.27 | 1.34 | 1.34 | 7.20% | 1,191,353 |
| Nov 26, 2025 | 1.20 | 1.27 | 1.16 | 1.25 | 1.25 | 4.17% | 1,157,422 |
| Nov 25, 2025 | 1.09 | 1.21 | 1.09 | 1.20 | 1.20 | 12.15% | 1,096,069 |
| Nov 24, 2025 | 1.02 | 1.12 | 0.99 | 1.07 | 1.07 | 3.88% | 1,636,591 |
| Nov 21, 2025 | 0.99 | 1.11 | 0.97 | 1.03 | 1.03 | 6.95% | 1,773,429 |
| Nov 20, 2025 | 0.90 | 1.00 | 0.90 | 0.96 | 0.96 | 3.73% | 843,235 |
| Nov 19, 2025 | 0.85 | 0.95 | 0.81 | 0.93 | 0.93 | 10.39% | 879,140 |
| Nov 18, 2025 | 0.84 | 0.87 | 0.80 | 0.84 | 0.84 | 0.65% | 1,328,486 |
| Nov 17, 2025 | 0.84 | 0.88 | 0.83 | 0.84 | 0.84 | -1.71% | 889,865 |
| Nov 14, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -4.01% | 389,924 |
| Nov 13, 2025 | 0.91 | 0.92 | 0.87 | 0.89 | 0.89 | -1.57% | 375,533 |
| Nov 12, 2025 | 0.91 | 0.93 | 0.88 | 0.90 | 0.90 | 1.63% | 564,135 |
| Nov 11, 2025 | 0.93 | 0.94 | 0.87 | 0.89 | 0.89 | -1.99% | 338,727 |
| Nov 10, 2025 | 0.86 | 0.94 | 0.84 | 0.90 | 0.90 | 4.97% | 701,915 |
| Nov 7, 2025 | 0.83 | 0.86 | 0.77 | 0.86 | 0.86 | -7.97% | 1,881,674 |
| Nov 6, 2025 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -3.60% | 523,230 |
| Nov 5, 2025 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | 0.62% | 368,144 |
| Nov 4, 2025 | 0.99 | 1.01 | 0.96 | 0.96 | 0.96 | -3.54% | 137,735 |
| Nov 3, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 0.96% | 480,818 |
| Oct 31, 2025 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -1.99% | 541,363 |
| Oct 30, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 320,267 |
| Oct 29, 2025 | 1.05 | 1.10 | 1.04 | 1.04 | 1.04 | -1.89% | 506,798 |
| Oct 28, 2025 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | -2.75% | 373,100 |
| Oct 27, 2025 | 1.15 | 1.17 | 1.09 | 1.09 | 1.09 | -4.39% | 382,089 |
| Oct 24, 2025 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 363,766 |
| Oct 23, 2025 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 251,338 |
| Oct 22, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 359,760 |
| Oct 21, 2025 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | - | 364,017 |
| Oct 20, 2025 | 1.11 | 1.21 | 1.11 | 1.17 | 1.17 | 5.41% | 447,416 |
| Oct 17, 2025 | 1.07 | 1.13 | 1.06 | 1.11 | 1.11 | 1.83% | 767,911 |
| Oct 16, 2025 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | -1.80% | 573,305 |
| Oct 15, 2025 | 1.13 | 1.17 | 1.10 | 1.11 | 1.11 | -1.77% | 469,035 |
| Oct 14, 2025 | 1.13 | 1.14 | 1.06 | 1.13 | 1.13 | - | 613,440 |
| Oct 13, 2025 | 1.22 | 1.23 | 1.07 | 1.13 | 1.13 | -5.83% | 661,771 |
| Oct 10, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 664,188 |
| Oct 9, 2025 | 1.24 | 1.28 | 1.19 | 1.21 | 1.21 | -3.97% | 473,801 |
| Oct 8, 2025 | 1.19 | 1.30 | 1.19 | 1.26 | 1.26 | 5.88% | 1,128,923 |
| Oct 7, 2025 | 1.26 | 1.28 | 1.19 | 1.19 | 1.19 | -6.30% | 733,168 |
| Oct 6, 2025 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | 0.79% | 546,368 |
| Oct 3, 2025 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 2.44% | 483,695 |
| Oct 2, 2025 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -0.81% | 474,390 |
| Oct 1, 2025 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 392,601 |
| Sep 30, 2025 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 552,302 |
| Sep 29, 2025 | 1.30 | 1.33 | 1.26 | 1.29 | 1.29 | -0.77% | 572,098 |
| 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 | - | 637,303 |
| 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 |
| Jul 17, 2025 | 1.57 | 1.62 | 1.55 | 1.60 | 1.60 | 1.27% | 488,116 |