5 DAY PERFORMANCE
-7.76%
1 MONTH PERFORMANCE
-18.42%
3 MONTH PERFORMANCE
-14.17%
6 MONTH PERFORMANCE
-20.15%
YEAR-TO-DATE PERFORMANCE
-21.99%
1 YEAR PERFORMANCE
-36.18%
Udemy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $6.20 | $6.44 (3.87%) | $6.74 | $6.10 | 1.04 M | $943.67 M |
| 04/30/2025 | $6.77 | $6.87 (1.48%) | $6.94 | $6.65 | 1.27 M | $1.02 B |
| 04/29/2025 | $6.95 | $6.91 (-0.58%) | $7.06 | $6.85 | 1.09 M | $1.02 B |
| 04/28/2025 | $6.95 | $6.95 (0%) | $6.99 | $6.76 | 817,000 | $1.03 B |
| 04/25/2025 | $6.76 | $6.96 (2.96%) | $6.96 | $6.70 | 1.37 M | $1.02 B |
| 04/24/2025 | $6.64 | $6.76 (1.81%) | $6.77 | $6.56 | 2.33 M | $991.79 M |
| 04/23/2025 | $6.45 | $6.64 (2.95%) | $6.66 | $6.42 | 971,391 | $974.18 M |
| 04/22/2025 | $6.10 | $6.22 (1.97%) | $6.25 | $5.99 | 935,822 | $912.56 M |
| 04/21/2025 | $6.05 | $6.01 (-0.66%) | $6.14 | $5.87 | 816,667 | $881.75 M |
| 04/17/2025 | $6.08 | $6.12 (0.66%) | $6.18 | $5.96 | 968,013 | $897.89 M |
| 04/16/2025 | $6.16 | $6.11 (-0.81%) | $6.19 | $5.99 | 1.27 M | $896.42 M |
| 04/15/2025 | $6.18 | $6.21 (0.49%) | $6.30 | $6.06 | 771,450 | $911.09 M |
| 04/14/2025 | $6.27 | $6.12 (-2.39%) | $6.33 | $6.02 | 1.05 M | $897.89 M |
| 04/11/2025 | $6.30 | $6.10 (-3.17%) | $6.36 | $5.97 | 812,100 | $894.96 M |
| 04/10/2025 | $6.61 | $6.30 (-4.69%) | $6.64 | $6.17 | 962,700 | $924.30 M |
| 04/09/2025 | $5.74 | $6.80 (18.47%) | $6.94 | $5.74 | 2.24 M | $997.66 M |
| 04/08/2025 | $6.21 | $5.78 (-6.92%) | $6.33 | $5.68 | 1.80 M | $848.01 M |
| 04/07/2025 | $6.23 | $6.04 (-3.05%) | $6.62 | $5.84 | 2.42 M | $886.15 M |
| 04/04/2025 | $6.95 | $6.65 (-4.32%) | $7.02 | $6.44 | 1.64 M | $975.65 M |
| 04/03/2025 | $7.37 | $7.20 (-2.31%) | $7.60 | $7.15 | 1.02 M | $1.06 B |
| 04/02/2025 | $7.73 | $7.90 (2.2%) | $8.01 | $7.69 | 657,047 | $1.16 B |
| 04/01/2025 | $7.73 | $7.87 (1.81%) | $8.31 | $7.67 | 788,200 | $1.15 B |
| 03/31/2025 | $7.89 | $7.76 (-1.65%) | $7.95 | $7.70 | 1.79 M | $1.14 B |
| 03/28/2025 | $8.25 | $8.02 (-2.79%) | $8.38 | $7.94 | 853,254 | $1.18 B |
| 03/27/2025 | $8.45 | $8.27 (-2.13%) | $8.46 | $8.12 | 3.54 M | $1.21 B |
| 03/26/2025 | $8.72 | $8.53 (-2.18%) | $8.72 | $8.40 | 666,031 | $1.25 B |
| 03/25/2025 | $8.89 | $8.70 (-2.14%) | $8.92 | $8.66 | 766,700 | $1.28 B |
| 03/24/2025 | $8.59 | $8.82 (2.68%) | $8.87 | $8.54 | 796,300 | $1.29 B |
| 03/21/2025 | $8.36 | $8.51 (1.79%) | $8.52 | $8.27 | 945,600 | $1.25 B |
| 03/20/2025 | $8.51 | $8.51 (0%) | $8.70 | $8.43 | 636,100 | $1.25 B |
| 03/19/2025 | $8.42 | $8.56 (1.66%) | $8.70 | $8.31 | 667,807 | $1.26 B |
| 03/18/2025 | $8.36 | $8.42 (0.72%) | $8.50 | $8.25 | 957,400 | $1.24 B |
| 03/17/2025 | $8.20 | $8.39 (2.32%) | $8.51 | $8.17 | 1.30 M | $1.23 B |
| 03/14/2025 | $7.97 | $8.20 (2.89%) | $8.22 | $7.91 | 1.45 M | $1.20 B |
| 03/13/2025 | $8.04 | $7.91 (-1.62%) | $8.11 | $7.61 | 2.82 M | $1.16 B |
| 03/12/2025 | $9.11 | $8.03 (-11.86%) | $9.25 | $7.68 | 2.73 M | $1.18 B |
| 03/11/2025 | $9.08 | $9.16 (0.88%) | $9.30 | $9.04 | 1.14 M | $1.34 B |
| 03/10/2025 | $8.98 | $9.08 (1.11%) | $9.24 | $8.68 | 1.83 M | $1.33 B |
| 03/07/2025 | $9.40 | $9.17 (-2.45%) | $9.40 | $9.03 | 1.20 M | $1.35 B |
| 03/06/2025 | $9.47 | $9.36 (-1.16%) | $9.65 | $9.27 | 1.25 M | $1.37 B |
| 03/05/2025 | $9.58 | $9.62 (0.42%) | $9.68 | $9.47 | 1.20 M | $1.41 B |
| 03/04/2025 | $9.36 | $9.58 (2.35%) | $9.65 | $9.11 | 1.32 M | $1.41 B |
| 03/03/2025 | $9.64 | $9.46 (-1.87%) | $9.74 | $9.36 | 1.27 M | $1.39 B |
| 02/28/2025 | $9.55 | $9.64 (0.94%) | $9.65 | $9.36 | 1.31 M | $1.41 B |
| 02/27/2025 | $9.74 | $9.60 (-1.44%) | $9.79 | $9.58 | 933,873 | $1.41 B |
| 02/26/2025 | $9.91 | $9.75 (-1.61%) | $10.26 | $9.71 | 1.90 M | $1.43 B |
| 02/25/2025 | $9.73 | $9.90 (1.75%) | $10.03 | $9.47 | 2.11 M | $1.45 B |
| 02/24/2025 | $9.80 | $9.69 (-1.12%) | $9.84 | $9.43 | 1.93 M | $1.42 B |
| 02/21/2025 | $9.80 | $9.78 (-0.2%) | $9.96 | $9.59 | 1.79 M | $1.43 B |
| 02/20/2025 | $9.80 | $9.80 (0%) | $10.01 | $9.55 | 1.89 M | $1.44 B |
| 02/19/2025 | $9.57 | $10.10 (5.54%) | $10.12 | $9.57 | 2.52 M | $1.48 B |
| 02/18/2025 | $10.01 | $9.95 (-0.6%) | $10.04 | $9.17 | 2.71 M | $1.46 B |
| 02/14/2025 | $8.45 | $10.01 (18.46%) | $10.61 | $8.20 | 7.02 M | $1.47 B |
| 02/13/2025 | $7.79 | $7.82 (0.39%) | $7.92 | $7.66 | 1.06 M | $1.15 B |
| 02/12/2025 | $7.56 | $7.72 (2.12%) | $7.81 | $7.51 | 529,228 | $1.13 B |
| 02/11/2025 | $7.78 | $7.70 (-1.03%) | $7.86 | $7.67 | 407,604 | $1.13 B |
| 02/10/2025 | $7.71 | $7.87 (2.08%) | $7.90 | $7.63 | 594,841 | $1.15 B |
| 02/07/2025 | $7.51 | $7.60 (1.2%) | $7.70 | $7.43 | 592,405 | $1.13 B |
| 02/06/2025 | $7.61 | $7.54 (-0.92%) | $7.63 | $7.48 | 378,918 | $1.12 B |
| 02/05/2025 | $7.55 | $7.55 (0%) | $7.63 | $7.47 | 558,740 | $1.13 B |
| 02/04/2025 | $7.29 | $7.56 (3.7%) | $7.59 | $7.24 | 892,052 | $1.13 B |
| 02/03/2025 | $7.23 | $7.32 (1.24%) | $7.40 | $7.21 | 693,342 | $1.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
