Skip to main content
Nerdy Inc. (NRDY)
NYSE: NRDY · Real-Time Price · USD
0.894
-0.006 (-0.64%)
At close: Apr 28, 2026, 4:00 PM EDT
0.910
+0.016 (1.79%)
After-hours: Apr 28, 2026, 7:42 PM EDT

Nerdy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.890.900.870.890.89-0.64%480,282
Apr 27, 20260.930.930.890.900.90-1.99%304,799
Apr 24, 20260.910.930.900.920.921.27%507,113
Apr 23, 20260.930.930.890.910.91-1.69%371,577
Apr 22, 20260.920.940.910.920.920.49%332,004
Apr 21, 20260.930.970.900.920.92-2.19%279,967
Apr 20, 20260.910.940.880.940.94-0.27%839,507
Apr 17, 20260.930.970.920.940.94-1.08%542,891
Apr 16, 20260.991.000.900.950.95-2.97%537,014
Apr 15, 20260.941.030.930.980.98-907,840
Apr 14, 20260.920.990.910.980.987.78%574,928
Apr 13, 20260.880.920.860.910.915.02%385,949
Apr 10, 20260.860.880.820.870.87-0.75%199,109
Apr 9, 20260.920.920.870.870.87-0.84%252,294
Apr 8, 20260.860.900.860.880.884.73%434,208
Apr 7, 20260.840.850.810.840.842.02%225,897
Apr 6, 20260.750.830.750.820.820.41%259,789
Apr 2, 20260.800.820.760.820.822.18%544,009
Apr 1, 20260.820.850.800.800.80-1.68%334,457
Mar 31, 20260.810.840.790.820.821.32%610,149
Mar 30, 20260.770.830.770.810.810.24%535,189
Mar 27, 20260.800.830.780.800.80-0.52%349,710
Mar 26, 20260.830.850.790.810.81-2.25%399,894
Mar 25, 20260.830.830.800.830.83-0.01%299,140
Mar 24, 20260.810.860.800.830.83-2.18%251,526
Mar 23, 20260.810.850.790.850.852.67%283,775
Mar 20, 20260.840.840.780.820.82-1.67%1,028,300
Mar 19, 20260.800.840.790.840.841.82%658,858
Mar 18, 20260.850.880.810.820.82-5.24%783,312
Mar 17, 20260.880.920.850.870.87-4.41%1,125,680
Mar 16, 20260.910.940.900.910.91-1.36%405,011
Mar 13, 20260.930.940.910.920.920.03%343,769
Mar 12, 20260.890.940.860.920.92-1.21%259,655
Mar 11, 20260.910.930.880.930.931.47%361,494
Mar 10, 20260.880.970.860.920.923.75%1,000,650
Mar 9, 20260.850.880.840.880.880.41%1,157,635
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