NASDAQ : UDMY
Udemy, Inc. — Price history
Consumer Staples · Education & Training Services · United States
Last price 4.63 USD (At close: May 8, 2026) · Market cap 675.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Udemy, Inc. (UDMY) closed at 4.63 USD on 2026-05-08. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-08 | 4.97 | 4.97 | 4.595 | 4.63 | 2,366,635 | -7.95% |
| 2026-05-07 | 4.83 | 5.045 | 4.79 | 5.03 | 1,698,778 | +4.79% |
| 2026-05-06 | 4.74 | 4.89 | 4.705 | 4.8 | 723,320 | +1.27% |
| 2026-05-05 | 4.67 | 4.77 | 4.61 | 4.74 | 576,557 | +1.50% |
| 2026-05-04 | 4.88 | 4.91 | 4.66 | 4.67 | 716,736 | -5.27% |
| 2026-05-01 | 4.78 | 5.02 | 4.78 | 4.93 | 1,084,703 | +4.01% |
| 2026-04-30 | 4.87 | 4.87 | 4.695 | 4.74 | 1,019,885 | -2.47% |
| 2026-04-29 | 5.07 | 5.085 | 4.789 | 4.86 | 951,828 | -6.00% |
| 2026-04-28 | 4.64 | 5.17 | 4.63 | 5.17 | 2,106,723 | +12.15% |
| 2026-04-27 | 4.19 | 4.62 | 4.19 | 4.61 | 1,300,533 | +8.47% |
| 2026-04-24 | 4.2 | 4.41 | 4.02 | 4.25 | 4,951,268 | -10.15% |
| 2026-04-23 | 4.84 | 4.84 | 4.55 | 4.73 | 1,493,024 | -3.86% |
| 2026-04-22 | 5.08 | 5.11 | 4.785 | 4.92 | 2,355,291 | -2.77% |
| 2026-04-21 | 5.2 | 5.335 | 5.045 | 5.06 | 1,029,221 | -2.88% |
| 2026-04-20 | 5.02 | 5.22 | 5.01 | 5.21 | 1,104,863 | +2.76% |
| 2026-04-17 | 5.23 | 5.23 | 5.06 | 5.07 | 1,186,109 | -1.36% |
| 2026-04-16 | 4.9 | 5.16 | 4.9 | 5.14 | 910,900 | +4.68% |
| 2026-04-15 | 4.75 | 4.99 | 4.75 | 4.91 | 1,205,597 | +3.37% |
| 2026-04-14 | 4.61 | 4.845 | 4.58 | 4.75 | 2,148,446 | +3.04% |
| 2026-04-13 | 4.28 | 4.62 | 4.237 | 4.61 | 2,855,215 | +7.46% |
| 2026-04-10 | 4.47 | 4.505 | 4.18 | 4.29 | 1,292,185 | -4.03% |
| 2026-04-09 | 4.45 | 4.54 | 4.38 | 4.47 | 1,884,042 | +0.22% |
| 2026-04-08 | 5.01 | 5.06 | 4.46 | 4.46 | 1,653,843 | -7.47% |
| 2026-04-07 | 4.75 | 4.865 | 4.715 | 4.82 | 1,755,275 | +0.42% |
| 2026-04-06 | 4.65 | 4.82 | 4.65 | 4.8 | 739,650 | +2.56% |
| 2026-04-02 | 4.55 | 4.7 | 4.52 | 4.68 | 730,954 | +1.08% |
| 2026-04-01 | 4.65 | 4.73 | 4.535 | 4.63 | 609,298 | +0.22% |
| 2026-03-31 | 4.63 | 4.745 | 4.61 | 4.62 | 1,106,466 | +1.32% |
| 2026-03-30 | 4.44 | 4.625 | 4.41 | 4.56 | 1,035,008 | +4.59% |
| 2026-03-27 | 4.56 | 4.585 | 4.355 | 4.36 | 1,242,712 | -5.83% |
| 2026-03-26 | 4.62 | 4.775 | 4.575 | 4.63 | 976,108 | -0.22% |
| 2026-03-25 | 4.57 | 4.735 | 4.563 | 4.64 | 2,358,149 | +3.34% |
| 2026-03-24 | 4.69 | 4.7 | 4.49 | 4.49 | 1,882,375 | -5.47% |
| 2026-03-23 | 4.77 | 4.818 | 4.628 | 4.75 | 1,408,394 | +2.15% |
| 2026-03-20 | 4.71 | 4.71 | 4.585 | 4.65 | 2,493,122 | -2.11% |
| 2026-03-19 | 4.55 | 4.81 | 4.532 | 4.75 | 1,506,202 | +2.37% |
| 2026-03-18 | 4.71 | 4.77 | 4.605 | 4.64 | 2,030,114 | -3.13% |
| 2026-03-17 | 4.75 | 5.02 | 4.75 | 4.79 | 940,191 | +0.21% |
| 2026-03-16 | 4.77 | 4.9 | 4.7 | 4.78 | 1,216,179 | +0.21% |
| 2026-03-13 | 4.69 | 4.87 | 4.68 | 4.77 | 1,287,369 | +1.71% |
| 2026-03-12 | 4.73 | 4.82 | 4.61 | 4.69 | 2,629,648 | -1.88% |
| 2026-03-11 | 4.71 | 4.845 | 4.7 | 4.78 | 1,453,935 | +0.42% |
| 2026-03-10 | 4.8 | 4.825 | 4.66 | 4.76 | 1,850,997 | -2.06% |
| 2026-03-09 | 4.8 | 4.9 | 4.6 | 4.86 | 1,291,251 | -0.21% |
| 2026-03-06 | 4.79 | 4.92 | 4.73 | 4.87 | 1,068,301 | +0.00% |
| 2026-03-05 | 5.1 | 5.2 | 4.79 | 4.87 | 1,684,788 | -5.62% |
| 2026-03-04 | 4.91 | 5.255 | 4.905 | 5.16 | 1,543,435 | +4.67% |
| 2026-03-03 | 4.89 | 5.039 | 4.855 | 4.93 | 1,802,783 | -1.79% |
| 2026-03-02 | 4.88 | 5.105 | 4.88 | 5.02 | 1,867,582 | -0.20% |
| 2026-02-27 | 5.15 | 5.245 | 4.94 | 5.03 | 2,619,066 | -4.37% |
| 2026-02-26 | 5.14 | 5.405 | 5.14 | 5.26 | 1,893,161 | +2.53% |
| 2026-02-25 | 4.86 | 5.15 | 4.86 | 5.13 | 2,328,751 | +4.48% |
| 2026-02-24 | 4.7 | 4.93 | 4.665 | 4.91 | 3,370,035 | +4.69% |
| 2026-02-23 | 4.77 | 4.77 | 4.591 | 4.69 | 1,720,458 | -1.88% |
| 2026-02-20 | 4.84 | 4.92 | 4.715 | 4.78 | 1,326,820 | -1.44% |
| 2026-02-19 | 4.74 | 4.89 | 4.653 | 4.85 | 2,486,819 | +1.46% |
| 2026-02-18 | 4.77 | 4.835 | 4.66 | 4.78 | 1,571,800 | -1.44% |
| 2026-02-17 | 4.66 | 4.93 | 4.6 | 4.85 | 2,477,658 | +3.19% |
| 2026-02-13 | 4.63 | 4.745 | 4.52 | 4.7 | 2,262,798 | +1.73% |
| 2026-02-12 | 4.56 | 4.67 | 4.44 | 4.62 | 2,756,504 | +0.87% |
| 2026-02-11 | 4.86 | 4.95 | 4.5 | 4.58 | 3,634,911 | -2.55% |
| 2026-02-10 | 4.71 | 4.865 | 4.635 | 4.7 | 2,142,904 | -0.63% |
| 2026-02-09 | 4.66 | 4.76 | 4.35 | 4.73 | 1,998,855 | +0.85% |
| 2026-02-06 | 4.97 | 5.055 | 4.57 | 4.69 | 4,955,075 | +0.00% |
| 2026-02-05 | 4.8 | 4.859 | 4.69 | 4.69 | 2,967,495 | -2.70% |
| 2026-02-04 | 4.6 | 4.83 | 4.52 | 4.82 | 2,759,655 | +4.33% |
| 2026-02-03 | 4.92 | 4.92 | 4.54 | 4.62 | 3,800,535 | -6.48% |
| 2026-02-02 | 4.8 | 5.015 | 4.73 | 4.94 | 3,662,327 | +2.70% |
| 2026-01-30 | 4.84 | 4.89 | 4.77 | 4.81 | 2,463,780 | -0.82% |
| 2026-01-29 | 4.87 | 4.92 | 4.75 | 4.85 | 2,052,217 | -0.82% |
| 2026-01-28 | 4.92 | 5.015 | 4.85 | 4.89 | 1,431,317 | +0.20% |
| 2026-01-27 | 5 | 5 | 4.83 | 4.88 | 1,060,655 | -2.20% |
| 2026-01-26 | 5.06 | 5.105 | 4.97 | 4.99 | 1,135,134 | -2.16% |
| 2026-01-23 | 5.04 | 5.23 | 5.031 | 5.1 | 1,730,506 | +0.20% |
| 2026-01-22 | 4.98 | 5.155 | 4.98 | 5.09 | 1,267,033 | +2.21% |
| 2026-01-21 | 4.97 | 5.065 | 4.92 | 4.98 | 1,683,959 | +0.20% |
| 2026-01-20 | 4.89 | 5.015 | 4.88 | 4.97 | 1,745,476 | -0.80% |
| 2026-01-16 | 5.11 | 5.13 | 4.985 | 5.01 | 1,903,025 | -2.53% |
| 2026-01-15 | 5.17 | 5.29 | 5.09 | 5.14 | 2,000,252 | -0.96% |
| 2026-01-14 | 5.1 | 5.26 | 5.03 | 5.19 | 2,209,204 | +1.37% |
| 2026-01-13 | 5.7 | 5.75 | 5.12 | 5.12 | 2,798,972 | -12.03% |
| 2026-01-12 | 5.7 | 5.95 | 5.689 | 5.82 | 1,719,237 | +0.69% |
| 2026-01-09 | 5.83 | 5.88 | 5.65 | 5.78 | 1,245,074 | -0.34% |
| 2026-01-08 | 5.76 | 5.9 | 5.68 | 5.8 | 1,621,534 | -0.85% |
| 2026-01-07 | 5.71 | 6.035 | 5.7 | 5.85 | 1,847,451 | +2.27% |
| 2026-01-06 | 5.53 | 5.73 | 5.49 | 5.72 | 1,866,425 | +2.88% |
| 2026-01-05 | 5.55 | 5.67 | 5.484 | 5.56 | 1,947,285 | -0.18% |
| 2026-01-02 | 5.85 | 5.93 | 5.56 | 5.57 | 2,001,535 | -4.79% |
| 2025-12-31 | 5.71 | 5.925 | 5.7 | 5.85 | 2,400,778 | +1.56% |
| 2025-12-30 | 5.84 | 5.86 | 5.745 | 5.76 | 2,855,469 | -1.71% |
| 2025-12-29 | 5.9 | 6.025 | 5.84 | 5.86 | 2,139,666 | -1.51% |
| 2025-12-26 | 5.92 | 5.99 | 5.87 | 5.95 | 1,502,331 | +0.17% |
| 2025-12-24 | 5.79 | 5.95 | 5.769 | 5.94 | 1,207,677 | +2.41% |
| 2025-12-23 | 5.9 | 5.9 | 5.78 | 5.8 | 2,673,317 | -2.03% |
| 2025-12-22 | 5.93 | 6.23 | 5.9 | 5.92 | 4,245,255 | -0.84% |
| 2025-12-19 | 6.3 | 6.36 | 5.86 | 5.97 | 6,240,850 | -5.24% |
| 2025-12-18 | 6.17 | 6.4 | 5.8 | 6.3 | 12,872,559 | +4.13% |
| 2025-12-17 | 7.07 | 7.16 | 6.015 | 6.05 | 31,572,023 | +12.66% |
| 2025-12-16 | 5.22 | 5.45 | 5.185 | 5.37 | 1,709,261 | +1.90% |
| 2025-12-15 | 5.3 | 5.32 | 5.16 | 5.27 | 1,659,301 | +0.38% |
| 2025-12-12 | 5.63 | 5.63 | 5.25 | 5.25 | 2,121,483 | -6.25% |
| 2025-12-11 | 5.43 | 5.63 | 5.42 | 5.6 | 1,967,095 | +3.32% |
| 2025-12-10 | 5.29 | 5.455 | 5.27 | 5.42 | 1,865,903 | +2.07% |
| 2025-12-09 | 5.25 | 5.395 | 5.22 | 5.31 | 1,867,369 | +0.95% |
| 2025-12-08 | 5.33 | 5.37 | 5.22 | 5.26 | 1,847,090 | +0.38% |
| 2025-12-05 | 5.22 | 5.29 | 5.16 | 5.24 | 1,452,183 | +0.00% |
| 2025-12-04 | 5.23 | 5.295 | 5.1 | 5.24 | 1,628,744 | +0.38% |
| 2025-12-03 | 5.02 | 5.23 | 5.015 | 5.22 | 1,720,131 | +3.78% |
| 2025-12-02 | 5.09 | 5.14 | 5.02 | 5.03 | 1,359,881 | -0.59% |
| 2025-12-01 | 5.03 | 5.15 | 5 | 5.06 | 1,464,788 | -0.39% |
| 2025-11-28 | 4.95 | 5.08 | 4.94 | 5.08 | 896,414 | +2.21% |
| 2025-11-26 | 5.04 | 5.065 | 4.955 | 4.97 | 1,396,028 | -1.78% |
| 2025-11-25 | 5.01 | 5.085 | 5.01 | 5.06 | 2,108,356 | +1.00% |
| 2025-11-24 | 5.05 | 5.1 | 4.965 | 5.01 | 2,287,842 | -0.79% |
| 2025-11-21 | 4.9 | 5.125 | 4.875 | 5.05 | 2,034,671 | +2.43% |
| 2025-11-20 | 4.93 | 5.07 | 4.93 | 4.93 | 1,673,557 | +0.41% |
| 2025-11-19 | 4.97 | 5.04 | 4.91 | 4.91 | 1,432,497 | -1.21% |
| 2025-11-18 | 4.88 | 5.035 | 4.86 | 4.97 | 1,922,192 | +1.02% |
| 2025-11-17 | 5.21 | 5.21 | 4.89 | 4.92 | 2,595,269 | -5.02% |
| 2025-11-14 | 5.11 | 5.255 | 5.11 | 5.18 | 1,543,001 | -0.58% |