NYSE : NRDY
Nerdy Inc. — Price history
Technology · Software - Application · United States
Last price 6.29 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 80.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nerdy Inc. (NRDY) closed at 6.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.33 | 6.37 | 6.27 | 6.29 | 113 | +0.00% |
| 2026-10-30 | 5.83 | 6.44 | 5.78 | 6.29 | 30,591 | +5.89% |
| 2026-10-29 | 5.7 | 6.11 | 5.37 | 5.94 | 51,453 | +2.95% |
| 2026-10-28 | 5.69 | 5.93 | 5.44 | 5.77 | 31,957 | +1.58% |
| 2026-10-27 | 5.77 | 5.77 | 5.63 | 5.68 | 4,320 | -0.70% |
| 2026-10-26 | 6.05 | 6.08 | 5.64 | 5.72 | 28,924 | -6.84% |
| 2026-10-23 | 5.48 | 6.24 | 5.48 | 6.14 | 38,481 | +5.68% |
| 2026-10-22 | 5.82 | 6.29 | 5.58 | 5.81 | 35,008 | -6.89% |
| 2026-10-21 | 6.33 | 6.33 | 5.92 | 6.24 | 10,974 | -0.79% |
| 2026-10-20 | 6 | 6.39 | 5.81 | 6.29 | 48,345 | +3.97% |
| 2026-10-19 | 6.14 | 6.155 | 5.57 | 6.05 | 52,297 | -1.94% |
| 2026-10-16 | 6.8 | 6.8 | 6.13 | 6.17 | 18,221 | -8.86% |
| 2026-10-15 | 6.05 | 6.8 | 5.895 | 6.77 | 23,742 | +10.62% |
| 2026-10-14 | 6.01 | 6.32 | 5.59 | 6.12 | 64,192 | +0.99% |
| 2026-10-13 | 6.25 | 6.25 | 5.925 | 6.06 | 12,749 | -2.42% |
| 2026-10-12 | 6.59 | 6.67 | 6.192 | 6.21 | 15,218 | -5.34% |
| 2026-10-09 | 6.91 | 6.91 | 6.44 | 6.56 | 10,748 | -3.39% |
| 2026-10-08 | 6.72 | 6.9 | 6.629 | 6.79 | 12,381 | -1.59% |
| 2026-10-07 | 6.64 | 7.19 | 6.6 | 6.9 | 23,533 | +2.22% |
| 2026-10-06 | 6.96 | 6.96 | 6.645 | 6.75 | 47,262 | -2.03% |
| 2026-10-05 | 7.59 | 7.59 | 6.89 | 6.89 | 16,703 | -9.93% |
| 2026-10-02 | 8.27 | 8.27 | 7.65 | 7.65 | 11,527 | -6.71% |
| 2026-10-01 | 8.19 | 8.265 | 8.11 | 8.2 | 11,565 | +0.49% |
| 2026-09-30 | 8.54 | 8.54 | 8.07 | 8.16 | 8,710 | -4.00% |
| 2026-09-29 | 8.41 | 8.56 | 8.41 | 8.5 | 21,161 | +0.12% |
| 2026-09-28 | 8.57 | 8.655 | 8.43 | 8.49 | 14,172 | -2.08% |
| 2026-09-25 | 8.64 | 8.74 | 8.5 | 8.67 | 11,889 | +0.00% |
| 2026-09-24 | 8.45 | 8.75 | 8.45 | 8.67 | 11,774 | +1.05% |
| 2026-09-23 | 8.63 | 8.73 | 8.44 | 8.58 | 13,578 | -1.49% |
| 2026-09-22 | 8.81 | 8.815 | 8.66 | 8.71 | 8,950 | -1.58% |
| 2026-09-21 | 9 | 9 | 8.69 | 8.85 | 10,459 | -1.34% |
| 2026-09-18 | 8.72 | 8.97 | 8.57 | 8.97 | 27,392 | +3.10% |
| 2026-09-17 | 8.62 | 8.87 | 8.6 | 8.7 | 11,578 | +1.16% |
| 2026-09-16 | 8.76 | 9.04 | 8.6 | 8.6 | 10,769 | -2.27% |
| 2026-09-15 | 9.15 | 9.15 | 8.8 | 8.8 | 15,756 | -4.86% |
| 2026-09-14 | 9.08 | 9.48 | 9.08 | 9.25 | 9,938 | -2.22% |
| 2026-09-11 | 9.14 | 9.5 | 8.89 | 9.46 | 28,196 | +3.96% |
| 2026-09-10 | 8.61 | 9.19 | 8.55 | 9.1 | 41,936 | +4.60% |
| 2026-09-09 | 8.83 | 8.94 | 8.56 | 8.7 | 45,133 | -3.01% |
| 2026-09-08 | 9.29 | 9.32 | 8.95 | 8.97 | 20,322 | -4.06% |
| 2026-09-04 | 9.49 | 9.54 | 9.31 | 9.35 | 12,519 | -2.30% |
| 2026-09-03 | 9.67 | 9.79 | 9.518 | 9.57 | 19,554 | -1.24% |
| 2026-09-02 | 9.71 | 9.89 | 9.444 | 9.69 | 12,681 | -0.92% |
| 2026-09-01 | 9.9 | 9.9 | 9.61 | 9.78 | 40,891 | -2.30% |
| 2026-08-31 | 10.07 | 10.16 | 10 | 10.01 | 18,819 | -3.00% |
| 2026-08-28 | 10.28 | 10.34 | 10.25 | 10.32 | 10,023 | -0.29% |
| 2026-08-27 | 10.31 | 10.42 | 10.15 | 10.35 | 29,990 | -0.38% |
| 2026-08-26 | 10.24 | 10.5 | 10.24 | 10.39 | 23,143 | +0.58% |
| 2026-08-25 | 10.24 | 10.37 | 10.19 | 10.33 | 24,847 | +0.10% |
| 2026-08-24 | 10.32 | 10.59 | 10.29 | 10.32 | 25,783 | -2.27% |
| 2026-08-21 | 9.91 | 10.56 | 9.55 | 10.56 | 37,701 | +6.24% |
| 2026-08-20 | 9.99 | 10.285 | 9.75 | 9.94 | 25,574 | -1.58% |
| 2026-08-19 | 9.15 | 11.025 | 9.15 | 10.1 | 53,337 | +2.97% |
| 2026-08-18 | 9.857 | 10.151 | 9.677 | 9.809 | 49,764 | -4.61% |
| 2026-08-17 | 10.05 | 10.541 | 9.634 | 10.283 | 102,008 | -3.05% |
| 2026-08-14 | 10.868 | 10.94 | 10.563 | 10.607 | 38,313 | -2.40% |
| 2026-08-13 | 10.845 | 11.744 | 10.8 | 10.868 | 45,099 | -1.16% |
| 2026-08-12 | 10.845 | 11.334 | 10.845 | 10.995 | 93,181 | -1.32% |
| 2026-08-11 | 10.95 | 11.232 | 10.802 | 11.142 | 48,021 | +1.61% |
| 2026-08-10 | 11.138 | 11.643 | 10.95 | 10.965 | 43,732 | -3.32% |
| 2026-08-07 | 12 | 12.329 | 11.006 | 11.342 | 87,083 | -10.24% |
| 2026-08-06 | 12.378 | 12.792 | 12.378 | 12.636 | 15,999 | +1.49% |
| 2026-08-05 | 12.3 | 12.666 | 12.3 | 12.45 | 7,201 | -1.27% |
| 2026-08-04 | 12.15 | 13.35 | 12 | 12.611 | 15,382 | -0.95% |
| 2026-08-03 | 12.3 | 12.807 | 12.3 | 12.732 | 10,770 | +2.09% |
| 2026-07-31 | 12.498 | 12.685 | 12.282 | 12.471 | 9,185 | -1.63% |
| 2026-07-30 | 12.737 | 12.75 | 12.45 | 12.678 | 11,697 | -0.59% |
| 2026-07-29 | 12.585 | 13.346 | 12.479 | 12.753 | 7,729 | -1.71% |
| 2026-07-28 | 12.69 | 13.2 | 12.69 | 12.975 | 17,638 | +1.08% |
| 2026-07-27 | 12.3 | 13.049 | 12.3 | 12.837 | 9,149 | +1.69% |
| 2026-07-24 | 12.225 | 12.753 | 12.15 | 12.624 | 6,778 | +1.56% |
| 2026-07-23 | 12.45 | 12.572 | 12.267 | 12.431 | 8,742 | +0.62% |
| 2026-07-22 | 12.521 | 12.539 | 12.063 | 12.354 | 21,981 | -1.95% |
| 2026-07-21 | 12.18 | 12.669 | 12.005 | 12.6 | 13,432 | +1.82% |
| 2026-07-20 | 12.3 | 12.525 | 11.919 | 12.375 | 46,672 | -0.70% |
| 2026-07-17 | 12.45 | 12.617 | 12.174 | 12.462 | 36,903 | -2.26% |
| 2026-07-16 | 12.165 | 13.107 | 12.165 | 12.75 | 58,268 | +0.50% |
| 2026-07-15 | 13.725 | 13.725 | 12.567 | 12.687 | 27,250 | -3.48% |
| 2026-07-14 | 13.35 | 14.381 | 12.945 | 13.145 | 21,327 | -3.11% |
| 2026-07-13 | 13.35 | 14.691 | 13.35 | 13.566 | 35,099 | -2.29% |
| 2026-07-10 | 13.527 | 14.303 | 13.472 | 13.884 | 21,218 | +1.92% |
| 2026-07-09 | 13.515 | 13.967 | 13.35 | 13.623 | 14,429 | -0.29% |
| 2026-07-08 | 13.544 | 13.797 | 13.067 | 13.662 | 11,464 | +0.12% |
| 2026-07-07 | 14.85 | 14.896 | 13.5 | 13.646 | 26,464 | -7.93% |
| 2026-07-06 | 14.7 | 15.45 | 14.592 | 14.82 | 83,469 | +0.73% |
| 2026-07-02 | 14.25 | 14.85 | 13.977 | 14.712 | 29,719 | +1.70% |
| 2026-07-01 | 13.35 | 14.85 | 13.277 | 14.466 | 81,214 | +5.27% |
| 2026-06-30 | 12.9 | 14.166 | 12.9 | 13.742 | 34,908 | +0.73% |
| 2026-06-29 | 13.17 | 13.665 | 12.75 | 13.643 | 30,826 | +5.87% |
| 2026-06-26 | 13.665 | 14.087 | 12.887 | 12.887 | 464,968 | -3.89% |
| 2026-06-25 | 14.085 | 14.658 | 13.258 | 13.409 | 63,921 | -0.59% |
| 2026-06-24 | 13.115 | 14.028 | 13.052 | 13.488 | 61,564 | +2.78% |
| 2026-06-23 | 13.035 | 13.905 | 12.75 | 13.124 | 54,397 | -2.33% |
| 2026-06-22 | 13.35 | 13.757 | 13.128 | 13.437 | 22,789 | +4.70% |
| 2026-06-18 | 14.25 | 14.25 | 12.834 | 12.834 | 51,498 | -4.57% |
| 2026-06-17 | 13.155 | 13.796 | 12.92 | 13.449 | 39,550 | +6.74% |
| 2026-06-16 | 13.95 | 14.688 | 12.6 | 12.6 | 79,704 | -10.16% |
| 2026-06-15 | 15 | 15.45 | 14.025 | 14.025 | 85,742 | -6.20% |
| 2026-06-12 | 14.477 | 15.3 | 14.477 | 14.952 | 138,532 | +3.94% |
| 2026-06-11 | 14.25 | 15.15 | 14.027 | 14.385 | 141,407 | +6.67% |
| 2026-06-10 | 12.461 | 13.8 | 12.461 | 13.485 | 92,832 | +1.47% |
| 2026-06-09 | 12.137 | 13.29 | 12.015 | 13.29 | 47,030 | +9.29% |
| 2026-06-08 | 12.225 | 12.521 | 11.858 | 12.161 | 28,654 | -1.55% |
| 2026-06-05 | 11.865 | 12.353 | 11.85 | 12.353 | 17,957 | -0.78% |
| 2026-06-04 | 11.985 | 12.6 | 11.816 | 12.45 | 28,467 | +5.92% |
| 2026-06-03 | 12.075 | 12.105 | 11.711 | 11.754 | 25,989 | -3.26% |
| 2026-06-02 | 12.15 | 12.375 | 12.149 | 12.15 | 14,924 | -1.84% |
| 2026-06-01 | 12.075 | 12.396 | 12.075 | 12.378 | 26,501 | +0.30% |
| 2026-05-29 | 12.326 | 12.57 | 12.32 | 12.341 | 16,126 | -1.18% |
| 2026-05-28 | 12.18 | 12.74 | 12.15 | 12.488 | 17,743 | +0.29% |
| 2026-05-27 | 12.207 | 12.668 | 12.156 | 12.452 | 19,022 | -0.11% |
| 2026-05-26 | 12.87 | 12.87 | 12.189 | 12.465 | 26,041 | +2.49% |
| 2026-05-22 | 11.64 | 12.261 | 11.625 | 12.162 | 33,354 | +5.30% |
| 2026-05-21 | 12.36 | 12.435 | 11.486 | 11.55 | 23,488 | -5.13% |
| 2026-05-20 | 11.475 | 12.328 | 11.475 | 12.174 | 25,031 | +6.09% |
| 2026-05-19 | 12 | 12.218 | 11.402 | 11.475 | 37,676 | -4.79% |
| 2026-05-18 | 12.27 | 12.443 | 12.01 | 12.053 | 50,931 | -2.16% |
| 2026-05-15 | 12.281 | 12.683 | 12.191 | 12.318 | 19,274 | -1.58% |
| 2026-05-14 | 12.686 | 13.101 | 12.516 | 12.516 | 37,008 | +0.41% |
| 2026-05-13 | 12.6 | 12.975 | 12.465 | 12.465 | 20,790 | -1.62% |