Udemy, Inc. (UDMY)
NASDAQ: UDMY · Real-Time Price · USD
4.860
-0.010 (-0.21%)
At close: Mar 9, 2026, 4:00 PM EDT
4.804
-0.056 (-1.15%)
After-hours: Mar 9, 2026, 6:00 PM EDT
Udemy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.80 | 4.90 | 4.60 | 4.87 | - | - | 1,138,214 |
| Mar 6, 2026 | 4.79 | 4.92 | 4.73 | 4.87 | 4.87 | - | 1,068,227 |
| Mar 5, 2026 | 5.10 | 5.20 | 4.79 | 4.87 | 4.87 | -5.62% | 1,538,013 |
| Mar 4, 2026 | 4.91 | 5.26 | 4.91 | 5.16 | 5.16 | 4.67% | 1,542,335 |
| Mar 3, 2026 | 4.89 | 5.04 | 4.86 | 4.93 | 4.93 | -1.79% | 1,802,585 |
| Mar 2, 2026 | 4.88 | 5.11 | 4.88 | 5.02 | 5.02 | -0.20% | 1,867,572 |
| Feb 27, 2026 | 5.15 | 5.25 | 4.94 | 5.03 | 5.03 | -4.37% | 2,619,051 |
| Feb 26, 2026 | 5.14 | 5.41 | 5.14 | 5.26 | 5.26 | 2.53% | 1,892,777 |
| Feb 25, 2026 | 4.86 | 5.15 | 4.86 | 5.13 | 5.13 | 4.48% | 2,327,978 |
| Feb 24, 2026 | 4.70 | 4.93 | 4.67 | 4.91 | 4.91 | 4.69% | 3,369,998 |
| Feb 23, 2026 | 4.77 | 4.77 | 4.59 | 4.69 | 4.69 | -1.88% | 1,720,458 |
| Feb 20, 2026 | 4.84 | 4.92 | 4.72 | 4.78 | 4.78 | -1.44% | 1,326,720 |
| Feb 19, 2026 | 4.74 | 4.89 | 4.65 | 4.85 | 4.85 | 1.46% | 2,486,439 |
| Feb 18, 2026 | 4.77 | 4.84 | 4.66 | 4.78 | 4.78 | -1.44% | 1,571,795 |
| Feb 17, 2026 | 4.66 | 4.93 | 4.60 | 4.85 | 4.85 | 3.19% | 2,477,258 |
| Feb 13, 2026 | 4.63 | 4.75 | 4.52 | 4.70 | 4.70 | 1.73% | 2,258,169 |
| Feb 12, 2026 | 4.56 | 4.67 | 4.44 | 4.62 | 4.62 | 0.87% | 2,745,703 |
| Feb 11, 2026 | 4.86 | 4.95 | 4.50 | 4.58 | 4.58 | -2.55% | 3,634,676 |
| Feb 10, 2026 | 4.71 | 4.87 | 4.64 | 4.70 | 4.70 | -0.63% | 2,141,584 |
| Feb 9, 2026 | 4.66 | 4.76 | 4.35 | 4.73 | 4.73 | 0.85% | 1,998,662 |
| Feb 6, 2026 | 4.97 | 5.06 | 4.57 | 4.69 | 4.69 | - | 4,955,006 |
| Feb 5, 2026 | 4.80 | 4.86 | 4.69 | 4.69 | 4.69 | -2.70% | 2,963,993 |
| Feb 4, 2026 | 4.60 | 4.83 | 4.52 | 4.82 | 4.82 | 4.33% | 2,759,655 |
| Feb 3, 2026 | 4.92 | 4.92 | 4.54 | 4.62 | 4.62 | -6.48% | 3,800,535 |
| Feb 2, 2026 | 4.80 | 5.02 | 4.73 | 4.94 | 4.94 | 2.70% | 3,662,327 |
| Jan 30, 2026 | 4.84 | 4.89 | 4.77 | 4.81 | 4.81 | -0.82% | 2,463,780 |
| Jan 29, 2026 | 4.87 | 4.92 | 4.75 | 4.85 | 4.85 | -0.82% | 2,052,217 |
| Jan 28, 2026 | 4.92 | 5.02 | 4.85 | 4.89 | 4.89 | 0.20% | 1,431,317 |
| Jan 27, 2026 | 5.00 | 5.00 | 4.83 | 4.88 | 4.88 | -2.20% | 1,060,655 |
| Jan 26, 2026 | 5.06 | 5.11 | 4.97 | 4.99 | 4.99 | -2.16% | 1,135,134 |
| Jan 23, 2026 | 5.04 | 5.23 | 5.03 | 5.10 | 5.10 | 0.20% | 1,730,506 |
| Jan 22, 2026 | 4.98 | 5.16 | 4.98 | 5.09 | 5.09 | 2.21% | 1,267,033 |
| Jan 21, 2026 | 4.97 | 5.07 | 4.92 | 4.98 | 4.98 | 0.20% | 1,683,959 |
| Jan 20, 2026 | 4.89 | 5.02 | 4.88 | 4.97 | 4.97 | -0.80% | 1,745,476 |
| Jan 16, 2026 | 5.11 | 5.13 | 4.99 | 5.01 | 5.01 | -2.53% | 1,903,025 |
| Jan 15, 2026 | 5.17 | 5.29 | 5.09 | 5.14 | 5.14 | -0.96% | 2,000,252 |
| Jan 14, 2026 | 5.10 | 5.26 | 5.03 | 5.19 | 5.19 | 1.37% | 2,209,204 |
| Jan 13, 2026 | 5.70 | 5.75 | 5.12 | 5.12 | 5.12 | -12.03% | 2,798,972 |
| Jan 12, 2026 | 5.70 | 5.95 | 5.69 | 5.82 | 5.82 | 0.69% | 1,719,237 |
| Jan 9, 2026 | 5.83 | 5.88 | 5.65 | 5.78 | 5.78 | -0.34% | 1,245,074 |
| Jan 8, 2026 | 5.76 | 5.90 | 5.68 | 5.80 | 5.80 | -0.85% | 1,621,534 |
| Jan 7, 2026 | 5.71 | 6.04 | 5.70 | 5.85 | 5.85 | 2.27% | 1,847,451 |
| Jan 6, 2026 | 5.53 | 5.73 | 5.49 | 5.72 | 5.72 | 2.88% | 1,866,425 |
| Jan 5, 2026 | 5.55 | 5.67 | 5.48 | 5.56 | 5.56 | -0.18% | 1,947,285 |
| Jan 2, 2026 | 5.85 | 5.93 | 5.56 | 5.57 | 5.57 | -4.79% | 2,001,535 |
| Dec 31, 2025 | 5.71 | 5.93 | 5.70 | 5.85 | 5.85 | 1.56% | 2,400,778 |
| Dec 30, 2025 | 5.84 | 5.86 | 5.75 | 5.76 | 5.76 | -1.71% | 2,855,469 |
| Dec 29, 2025 | 5.90 | 6.03 | 5.84 | 5.86 | 5.86 | -1.51% | 2,139,666 |
| Dec 26, 2025 | 5.92 | 5.99 | 5.87 | 5.95 | 5.95 | 0.17% | 1,502,331 |
| Dec 24, 2025 | 5.79 | 5.95 | 5.77 | 5.94 | 5.94 | 2.41% | 1,207,677 |
| Dec 23, 2025 | 5.90 | 5.90 | 5.78 | 5.80 | 5.80 | -2.03% | 2,673,317 |
| Dec 22, 2025 | 5.93 | 6.23 | 5.90 | 5.92 | 5.92 | -0.84% | 4,245,255 |
| Dec 19, 2025 | 6.30 | 6.36 | 5.86 | 5.97 | 5.97 | -5.24% | 6,240,850 |
| Dec 18, 2025 | 6.17 | 6.40 | 5.80 | 6.30 | 6.30 | 4.13% | 12,872,559 |
| Dec 17, 2025 | 7.07 | 7.16 | 6.02 | 6.05 | 6.05 | 12.66% | 31,572,023 |
| Dec 16, 2025 | 5.22 | 5.45 | 5.19 | 5.37 | 5.37 | 1.90% | 1,709,261 |
| Dec 15, 2025 | 5.30 | 5.32 | 5.16 | 5.27 | 5.27 | 0.38% | 1,659,301 |
| Dec 12, 2025 | 5.63 | 5.63 | 5.25 | 5.25 | 5.25 | -6.25% | 2,121,483 |
| Dec 11, 2025 | 5.43 | 5.63 | 5.42 | 5.60 | 5.60 | 3.32% | 1,967,095 |
| Dec 10, 2025 | 5.29 | 5.46 | 5.27 | 5.42 | 5.42 | 2.07% | 1,865,903 |
| Dec 9, 2025 | 5.25 | 5.40 | 5.22 | 5.31 | 5.31 | 0.95% | 1,867,369 |
| Dec 8, 2025 | 5.33 | 5.37 | 5.22 | 5.26 | 5.26 | 0.38% | 1,847,090 |
| 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% | 1,628,744 |
| Dec 3, 2025 | 5.02 | 5.23 | 5.02 | 5.22 | 5.22 | 3.78% | 1,720,131 |
| 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% | 1,464,788 |
| 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 |