-
5 DAY PERFORMANCE
-0.59% -
1 MONTH PERFORMANCE
-2.89% -
3 MONTH PERFORMANCE
+8.11% -
6 MONTH PERFORMANCE
-1.18% -
YEAR-TO-DATE PERFORMANCE
-42.97% -
1 YEAR PERFORMANCE
-43.93%
Udemy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/06/2024 | $8.65 | $8.40 (-2.89%) | $8.79 | $8.35 | 559,692 | $1.25 B |
| 12/05/2024 | $8.60 | $8.58 (-0.23%) | $8.72 | $8.38 | 554,368 | $1.28 B |
| 12/04/2024 | $8.50 | $8.54 (0.47%) | $8.86 | $8.46 | 784,225 | $1.27 B |
| 12/03/2024 | $8.55 | $8.45 (-1.17%) | $8.58 | $8.44 | 1.07 M | $1.26 B |
| 12/02/2024 | $8.00 | $8.61 (7.62%) | $8.64 | $8.00 | 1.44 M | $1.28 B |
| 11/29/2024 | $8.09 | $7.96 (-1.61%) | $8.09 | $7.91 | 389,700 | $1.19 B |
| 11/27/2024 | $8.00 | $8.05 (0.63%) | $8.15 | $7.90 | 875,510 | $1.20 B |
| 11/26/2024 | $8.05 | $7.95 (-1.24%) | $8.17 | $7.93 | 921,400 | $1.19 B |
| 11/25/2024 | $7.81 | $8.10 (3.71%) | $8.16 | $7.73 | 833,600 | $1.21 B |
| 11/22/2024 | $7.58 | $7.68 (1.32%) | $7.83 | $7.58 | 652,900 | $1.15 B |
| 11/21/2024 | $7.50 | $7.55 (0.67%) | $7.57 | $7.37 | 836,500 | $1.13 B |
| 11/20/2024 | $7.52 | $7.55 (0.4%) | $7.61 | $7.40 | 577,600 | $1.13 B |
| 11/19/2024 | $7.54 | $7.55 (0.13%) | $7.82 | $7.52 | 637,666 | $1.13 B |
| 11/18/2024 | $7.92 | $7.66 (-3.28%) | $8.03 | $7.56 | 610,800 | $1.14 B |
| 11/15/2024 | $8.16 | $7.96 (-2.45%) | $8.21 | $7.95 | 540,828 | $1.19 B |
| 11/14/2024 | $8.45 | $8.15 (-3.55%) | $8.49 | $8.13 | 508,900 | $1.22 B |
| 11/13/2024 | $8.46 | $8.43 (-0.35%) | $8.58 | $8.38 | 763,322 | $1.26 B |
| 11/12/2024 | $8.54 | $8.45 (-1.05%) | $8.63 | $8.40 | 577,811 | $1.26 B |
| 11/11/2024 | $8.71 | $8.64 (-0.8%) | $8.77 | $8.59 | 814,206 | $1.29 B |
| 11/08/2024 | $8.73 | $8.65 (-0.92%) | $8.83 | $8.63 | 587,632 | $1.32 B |
| 11/07/2024 | $8.67 | $8.89 (2.54%) | $8.96 | $8.61 | 590,000 | $1.36 B |
| 11/06/2024 | $8.80 | $8.73 (-0.8%) | $9.03 | $8.61 | 1.31 M | $1.33 B |
| 11/05/2024 | $7.86 | $8.54 (8.65%) | $8.54 | $7.77 | 912,103 | $1.31 B |
| 11/04/2024 | $8.00 | $7.84 (-2%) | $8.21 | $7.81 | 805,700 | $1.20 B |
| 11/01/2024 | $7.85 | $8.04 (2.42%) | $8.13 | $7.85 | 988,600 | $1.23 B |
| 10/31/2024 | $8.17 | $7.84 (-4.04%) | $8.25 | $7.81 | 966,300 | $1.20 B |
| 10/30/2024 | $8.95 | $8.17 (-8.72%) | $8.97 | $7.91 | 1.57 M | $1.25 B |
| 10/29/2024 | $8.25 | $8.46 (2.55%) | $8.53 | $8.12 | 845,847 | $1.29 B |
| 10/28/2024 | $8.11 | $8.26 (1.85%) | $8.29 | $8.04 | 687,648 | $1.26 B |
| 10/25/2024 | $8.00 | $7.99 (-0.13%) | $8.04 | $7.77 | 646,003 | $1.22 B |
| 10/24/2024 | $8.30 | $8.18 (-1.45%) | $8.31 | $8.13 | 378,212 | $1.25 B |
| 10/23/2024 | $8.24 | $8.20 (-0.49%) | $8.31 | $8.07 | 400,300 | $1.25 B |
| 10/22/2024 | $8.31 | $8.29 (-0.24%) | $8.36 | $8.14 | 454,300 | $1.27 B |
| 10/21/2024 | $8.27 | $8.31 (0.48%) | $8.32 | $8.19 | 453,935 | $1.27 B |
| 10/18/2024 | $8.05 | $8.32 (3.35%) | $8.39 | $7.92 | 574,500 | $1.27 B |
| 10/17/2024 | $8.18 | $8.00 (-2.2%) | $8.41 | $7.96 | 1.10 M | $1.22 B |
| 10/16/2024 | $8.11 | $8.19 (0.99%) | $8.27 | $8.07 | 669,900 | $1.25 B |
| 10/15/2024 | $7.95 | $8.01 (0.75%) | $8.07 | $7.86 | 1.21 M | $1.23 B |
| 10/14/2024 | $7.90 | $7.95 (0.63%) | $8.05 | $7.83 | 1.15 M | $1.22 B |
| 10/11/2024 | $7.59 | $7.86 (3.56%) | $8.06 | $7.55 | 598,418 | $1.20 B |
| 10/10/2024 | $7.36 | $7.62 (3.53%) | $7.64 | $7.29 | 551,400 | $1.17 B |
| 10/09/2024 | $7.37 | $7.42 (0.68%) | $7.49 | $7.34 | 561,831 | $1.14 B |
| 10/08/2024 | $7.34 | $7.35 (0.14%) | $7.45 | $7.30 | 461,119 | $1.12 B |
| 10/07/2024 | $7.33 | $7.31 (-0.27%) | $7.40 | $7.20 | 582,518 | $1.12 B |
| 10/04/2024 | $7.33 | $7.38 (0.68%) | $7.43 | $7.20 | 665,625 | $1.13 B |
| 10/03/2024 | $7.27 | $7.17 (-1.38%) | $7.37 | $7.17 | 588,030 | $1.10 B |
| 10/02/2024 | $7.31 | $7.33 (0.27%) | $7.49 | $7.27 | 502,845 | $1.12 B |
| 10/01/2024 | $7.47 | $7.33 (-1.87%) | $7.55 | $7.32 | 734,720 | $1.12 B |
| 09/30/2024 | $7.51 | $7.44 (-0.93%) | $7.82 | $7.44 | 1.09 M | $1.14 B |
| 09/27/2024 | $7.68 | $7.65 (-0.39%) | $7.97 | $7.53 | 1.17 M | $1.17 B |
| 09/26/2024 | $8.21 | $8.13 (-0.97%) | $8.30 | $8.07 | 814,100 | $1.24 B |
| 09/25/2024 | $8.07 | $8.03 (-0.5%) | $8.12 | $8.00 | 458,725 | $1.23 B |
| 09/24/2024 | $8.16 | $8.07 (-1.1%) | $8.23 | $8.05 | 623,013 | $1.23 B |
| 09/23/2024 | $8.30 | $8.07 (-2.77%) | $8.32 | $7.99 | 623,500 | $1.23 B |
| 09/20/2024 | $8.31 | $8.28 (-0.36%) | $8.34 | $8.17 | 1.11 M | $1.27 B |
| 09/19/2024 | $8.20 | $8.31 (1.34%) | $8.35 | $8.08 | 847,711 | $1.27 B |
| 09/18/2024 | $8.02 | $7.94 (-1%) | $8.20 | $7.92 | 825,300 | $1.21 B |
| 09/17/2024 | $8.16 | $8.04 (-1.47%) | $8.26 | $8.01 | 714,900 | $1.23 B |
| 09/16/2024 | $8.07 | $8.07 (0%) | $8.12 | $7.93 | 464,700 | $1.23 B |
| 09/13/2024 | $7.94 | $8.07 (1.64%) | $8.18 | $7.92 | 558,741 | $1.23 B |
| 09/12/2024 | $7.79 | $7.87 (1.03%) | $7.95 | $7.72 | 496,200 | $1.20 B |
| 09/11/2024 | $7.68 | $7.74 (0.78%) | $7.82 | $7.60 | 515,546 | $1.18 B |
| 09/10/2024 | $7.70 | $7.74 (0.52%) | $7.81 | $7.58 | 490,000 | $1.18 B |
| 09/09/2024 | $7.80 | $7.68 (-1.54%) | $8.03 | $7.66 | 674,215 | $1.17 B |