Udemy, Inc. (UDMY)
NASDAQ: UDMY · Real-Time Price · USD
5.17
+0.56 (12.15%)
At close: Apr 28, 2026, 4:00 PM EDT
5.15
-0.02 (-0.39%)
Pre-market: Apr 29, 2026, 5:35 AM EDT
Udemy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.64 | 5.17 | 4.63 | 5.17 | 5.17 | 12.15% | 2,106,723 |
| Apr 27, 2026 | 4.19 | 4.62 | 4.19 | 4.61 | 4.61 | 8.47% | 1,300,533 |
| Apr 24, 2026 | 4.20 | 4.41 | 4.02 | 4.25 | 4.25 | -10.15% | 4,951,268 |
| Apr 23, 2026 | 4.84 | 4.84 | 4.55 | 4.73 | 4.73 | -3.86% | 1,493,024 |
| Apr 22, 2026 | 5.08 | 5.11 | 4.79 | 4.92 | 4.92 | -2.77% | 2,355,291 |
| Apr 21, 2026 | 5.20 | 5.34 | 5.05 | 5.06 | 5.06 | -2.88% | 1,029,221 |
| Apr 20, 2026 | 5.02 | 5.22 | 5.01 | 5.21 | 5.21 | 2.76% | 1,104,863 |
| Apr 17, 2026 | 5.23 | 5.23 | 5.06 | 5.07 | 5.07 | -1.36% | 1,186,109 |
| Apr 16, 2026 | 4.90 | 5.16 | 4.90 | 5.14 | 5.14 | 4.68% | 910,900 |
| Apr 15, 2026 | 4.75 | 4.99 | 4.75 | 4.91 | 4.91 | 3.37% | 1,205,597 |
| Apr 14, 2026 | 4.61 | 4.85 | 4.58 | 4.75 | 4.75 | 3.04% | 2,148,446 |
| Apr 13, 2026 | 4.28 | 4.62 | 4.24 | 4.61 | 4.61 | 7.46% | 2,855,215 |
| Apr 10, 2026 | 4.47 | 4.51 | 4.18 | 4.29 | 4.29 | -4.03% | 1,292,185 |
| Apr 9, 2026 | 4.45 | 4.54 | 4.38 | 4.47 | 4.47 | 0.22% | 1,884,042 |
| Apr 8, 2026 | 5.01 | 5.06 | 4.46 | 4.46 | 4.46 | -7.47% | 1,653,843 |
| Apr 7, 2026 | 4.75 | 4.87 | 4.72 | 4.82 | 4.82 | 0.42% | 1,755,275 |
| Apr 6, 2026 | 4.65 | 4.82 | 4.65 | 4.80 | 4.80 | 2.56% | 739,650 |
| Apr 2, 2026 | 4.55 | 4.70 | 4.52 | 4.68 | 4.68 | 1.08% | 730,954 |
| Apr 1, 2026 | 4.65 | 4.73 | 4.54 | 4.63 | 4.63 | 0.22% | 609,298 |
| Mar 31, 2026 | 4.63 | 4.75 | 4.61 | 4.62 | 4.62 | 1.32% | 1,106,466 |
| Mar 30, 2026 | 4.44 | 4.63 | 4.41 | 4.56 | 4.56 | 4.59% | 1,035,008 |
| Mar 27, 2026 | 4.56 | 4.59 | 4.36 | 4.36 | 4.36 | -5.83% | 1,242,712 |
| Mar 26, 2026 | 4.62 | 4.78 | 4.58 | 4.63 | 4.63 | -0.22% | 976,108 |
| Mar 25, 2026 | 4.57 | 4.74 | 4.56 | 4.64 | 4.64 | 3.34% | 2,358,149 |
| Mar 24, 2026 | 4.69 | 4.70 | 4.49 | 4.49 | 4.49 | -5.47% | 1,882,375 |
| Mar 23, 2026 | 4.77 | 4.82 | 4.63 | 4.75 | 4.75 | 2.15% | 1,408,394 |
| Mar 20, 2026 | 4.71 | 4.71 | 4.59 | 4.65 | 4.65 | -2.11% | 2,493,122 |
| Mar 19, 2026 | 4.55 | 4.81 | 4.53 | 4.75 | 4.75 | 2.37% | 1,506,202 |
| Mar 18, 2026 | 4.71 | 4.77 | 4.61 | 4.64 | 4.64 | -3.13% | 2,030,114 |
| Mar 17, 2026 | 4.75 | 5.02 | 4.75 | 4.79 | 4.79 | 0.21% | 940,191 |
| Mar 16, 2026 | 4.77 | 4.90 | 4.70 | 4.78 | 4.78 | 0.21% | 1,216,179 |
| Mar 13, 2026 | 4.69 | 4.87 | 4.68 | 4.77 | 4.77 | 1.71% | 1,287,369 |
| Mar 12, 2026 | 4.73 | 4.82 | 4.61 | 4.69 | 4.69 | -1.88% | 2,629,648 |
| Mar 11, 2026 | 4.71 | 4.85 | 4.70 | 4.78 | 4.78 | 0.42% | 1,453,935 |
| Mar 10, 2026 | 4.80 | 4.83 | 4.66 | 4.76 | 4.76 | -2.06% | 1,850,997 |
| Mar 9, 2026 | 4.80 | 4.90 | 4.60 | 4.86 | 4.86 | -0.21% | 1,291,251 |
| Mar 6, 2026 | 4.79 | 4.92 | 4.73 | 4.87 | 4.87 | - | 1,068,301 |
| Mar 5, 2026 | 5.10 | 5.20 | 4.79 | 4.87 | 4.87 | -5.62% | 1,684,788 |
| Mar 4, 2026 | 4.91 | 5.26 | 4.91 | 5.16 | 5.16 | 4.67% | 1,543,435 |
| Mar 3, 2026 | 4.89 | 5.04 | 4.86 | 4.93 | 4.93 | -1.79% | 1,802,783 |
| Mar 2, 2026 | 4.88 | 5.11 | 4.88 | 5.02 | 5.02 | -0.20% | 1,867,582 |
| Feb 27, 2026 | 5.15 | 5.25 | 4.94 | 5.03 | 5.03 | -4.37% | 2,619,066 |
| Feb 26, 2026 | 5.14 | 5.41 | 5.14 | 5.26 | 5.26 | 2.53% | 1,893,161 |
| Feb 25, 2026 | 4.86 | 5.15 | 4.86 | 5.13 | 5.13 | 4.48% | 2,328,751 |
| Feb 24, 2026 | 4.70 | 4.93 | 4.67 | 4.91 | 4.91 | 4.69% | 3,370,035 |
| 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% | 1,326,820 |
| Feb 19, 2026 | 4.74 | 4.89 | 4.65 | 4.85 | 4.85 | 1.46% | 2,486,819 |
| Feb 18, 2026 | 4.77 | 4.84 | 4.66 | 4.78 | 4.78 | -1.44% | 1,571,800 |
| Feb 17, 2026 | 4.66 | 4.93 | 4.60 | 4.85 | 4.85 | 3.19% | 2,477,658 |
| Feb 13, 2026 | 4.63 | 4.75 | 4.52 | 4.70 | 4.70 | 1.73% | 2,262,798 |
| Feb 12, 2026 | 4.56 | 4.67 | 4.44 | 4.62 | 4.62 | 0.87% | 2,756,504 |
| Feb 11, 2026 | 4.86 | 4.95 | 4.50 | 4.58 | 4.58 | -2.55% | 3,634,911 |
| Feb 10, 2026 | 4.71 | 4.87 | 4.64 | 4.70 | 4.70 | -0.63% | 2,142,904 |
| Feb 9, 2026 | 4.66 | 4.76 | 4.35 | 4.73 | 4.73 | 0.85% | 1,998,855 |
| Feb 6, 2026 | 4.97 | 5.06 | 4.57 | 4.69 | 4.69 | - | 4,955,075 |
| Feb 5, 2026 | 4.80 | 4.86 | 4.69 | 4.69 | 4.69 | -2.70% | 2,967,495 |
| 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 |