5 DAY PERFORMANCE
+6.28%
1 MONTH PERFORMANCE
-2.00%
3 MONTH PERFORMANCE
-0.20%
6 MONTH PERFORMANCE
-27.69%
YEAR-TO-DATE PERFORMANCE
-16.07%
1 YEAR PERFORMANCE
-50.95%
Udemy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $4.75 | $4.90 (3.05%) | $4.91 | $4.60 | 1.59 M | $704.46 M |
| 02/13/2026 | $4.63 | $4.70 (1.51%) | $4.75 | $4.52 | 2.26 M | $684.79 M |
| 02/12/2026 | $4.56 | $4.62 (1.32%) | $4.67 | $4.44 | 2.76 M | $673.14 M |
| 02/11/2026 | $4.86 | $4.58 (-5.76%) | $4.95 | $4.50 | 3.63 M | $667.31 M |
| 02/10/2026 | $4.71 | $4.70 (-0.21%) | $4.87 | $4.64 | 2.14 M | $684.79 M |
| 02/09/2026 | $4.66 | $4.73 (1.5%) | $4.76 | $4.35 | 2.00 M | $689.16 M |
| 02/06/2026 | $4.97 | $4.69 (-5.63%) | $5.06 | $4.57 | 4.96 M | $683.33 M |
| 02/05/2026 | $4.80 | $4.69 (-2.29%) | $4.86 | $4.69 | 2.97 M | $683.33 M |
| 02/04/2026 | $4.60 | $4.82 (4.78%) | $4.83 | $4.52 | 2.76 M | $702.28 M |
| 02/03/2026 | $4.92 | $4.62 (-6.1%) | $4.92 | $4.54 | 3.80 M | $673.14 M |
| 02/02/2026 | $4.80 | $4.94 (2.92%) | $5.01 | $4.73 | 3.66 M | $719.76 M |
| 01/30/2026 | $4.84 | $4.81 (-0.62%) | $4.89 | $4.77 | 2.46 M | $721.10 M |
| 01/29/2026 | $4.87 | $4.85 (-0.41%) | $4.92 | $4.75 | 2.05 M | $727.10 M |
| 01/28/2026 | $4.92 | $4.89 (-0.61%) | $5.01 | $4.85 | 1.43 M | $733.10 M |
| 01/27/2026 | $5.00 | $4.88 (-2.4%) | $5.00 | $4.83 | 1.06 M | $731.60 M |
| 01/26/2026 | $5.06 | $4.99 (-1.38%) | $5.11 | $4.97 | 1.14 M | $748.09 M |
| 01/23/2026 | $5.04 | $5.10 (1.19%) | $5.23 | $5.03 | 1.73 M | $764.58 M |
| 01/22/2026 | $4.98 | $5.09 (2.21%) | $5.16 | $4.98 | 1.27 M | $763.08 M |
| 01/21/2026 | $4.97 | $4.98 (0.2%) | $5.07 | $4.92 | 1.68 M | $746.59 M |
| 01/20/2026 | $4.89 | $4.97 (1.64%) | $5.01 | $4.88 | 1.75 M | $745.09 M |
| 01/16/2026 | $5.11 | $5.01 (-1.96%) | $5.13 | $4.99 | 1.90 M | $751.09 M |
| 01/15/2026 | $5.17 | $5.14 (-0.58%) | $5.29 | $5.09 | 2.00 M | $770.57 M |
| 01/14/2026 | $5.10 | $5.19 (1.76%) | $5.26 | $5.03 | 2.21 M | $778.07 M |
| 01/13/2026 | $5.70 | $5.12 (-10.18%) | $5.75 | $5.12 | 2.80 M | $767.58 M |
| 01/12/2026 | $5.70 | $5.82 (2.11%) | $5.95 | $5.69 | 1.72 M | $872.52 M |
| 01/09/2026 | $5.83 | $5.78 (-0.86%) | $5.88 | $5.65 | 1.25 M | $866.52 M |
| 01/08/2026 | $5.76 | $5.80 (0.69%) | $5.90 | $5.68 | 1.62 M | $869.52 M |
| 01/07/2026 | $5.71 | $5.85 (2.45%) | $6.04 | $5.70 | 1.85 M | $877.02 M |
| 01/06/2026 | $5.53 | $5.72 (3.44%) | $5.73 | $5.49 | 1.87 M | $857.53 M |
| 01/05/2026 | $5.55 | $5.56 (0.18%) | $5.67 | $5.48 | 1.95 M | $833.54 M |
| 01/02/2026 | $5.85 | $5.57 (-4.79%) | $5.93 | $5.56 | 2.00 M | $835.04 M |
| 12/31/2025 | $5.71 | $5.85 (2.45%) | $5.93 | $5.70 | 2.40 M | $877.02 M |
| 12/30/2025 | $5.84 | $5.76 (-1.37%) | $5.86 | $5.75 | 2.86 M | $863.52 M |
| 12/29/2025 | $5.90 | $5.86 (-0.68%) | $6.03 | $5.84 | 2.14 M | $878.52 M |
| 12/26/2025 | $5.92 | $5.95 (0.51%) | $5.99 | $5.87 | 1.50 M | $892.01 M |
| 12/24/2025 | $5.79 | $5.94 (2.59%) | $5.95 | $5.77 | 1.21 M | $890.51 M |
| 12/23/2025 | $5.90 | $5.80 (-1.69%) | $5.90 | $5.78 | 2.67 M | $869.52 M |
| 12/22/2025 | $5.93 | $5.92 (-0.17%) | $6.23 | $5.90 | 4.25 M | $887.51 M |
| 12/19/2025 | $6.30 | $5.97 (-5.24%) | $6.36 | $5.86 | 6.24 M | $895.01 M |
| 12/18/2025 | $6.17 | $6.30 (2.11%) | $6.40 | $5.80 | 12.87 M | $944.48 M |
| 12/17/2025 | $7.07 | $6.05 (-14.43%) | $7.16 | $6.02 | 31.57 M | $907.00 M |
| 12/16/2025 | $5.22 | $5.37 (2.87%) | $5.45 | $5.18 | 1.71 M | $805.06 M |
| 12/15/2025 | $5.30 | $5.27 (-0.57%) | $5.32 | $5.16 | 1.66 M | $790.06 M |
| 12/12/2025 | $5.63 | $5.25 (-6.75%) | $5.63 | $5.25 | 2.12 M | $787.07 M |
| 12/11/2025 | $5.43 | $5.60 (3.13%) | $5.63 | $5.42 | 1.97 M | $839.54 M |
| 12/10/2025 | $5.29 | $5.42 (2.46%) | $5.46 | $5.27 | 1.87 M | $812.55 M |
| 12/09/2025 | $5.25 | $5.31 (1.14%) | $5.40 | $5.22 | 1.87 M | $796.06 M |
| 12/08/2025 | $5.33 | $5.26 (-1.31%) | $5.37 | $5.22 | 1.85 M | $788.56 M |
| 12/05/2025 | $5.22 | $5.24 (0.38%) | $5.29 | $5.16 | 1.45 M | $785.57 M |
| 12/04/2025 | $5.23 | $5.24 (0.19%) | $5.30 | $5.10 | 1.63 M | $785.57 M |
| 12/03/2025 | $5.02 | $5.22 (3.98%) | $5.23 | $5.01 | 1.72 M | $782.57 M |
| 12/02/2025 | $5.09 | $5.03 (-1.18%) | $5.14 | $5.02 | 1.36 M | $754.08 M |
| 12/01/2025 | $5.03 | $5.06 (0.6%) | $5.15 | $5.00 | 1.46 M | $758.58 M |
| 11/28/2025 | $4.95 | $5.08 (2.63%) | $5.08 | $4.94 | 896.41 K | $761.58 M |
| 11/26/2025 | $5.04 | $4.97 (-1.39%) | $5.07 | $4.96 | 1.40 M | $745.09 M |
| 11/25/2025 | $5.01 | $5.06 (1%) | $5.09 | $5.01 | 2.11 M | $758.58 M |
| 11/24/2025 | $5.05 | $5.01 (-0.79%) | $5.10 | $4.97 | 2.29 M | $751.09 M |
| 11/21/2025 | $4.90 | $5.05 (3.06%) | $5.13 | $4.88 | 2.03 M | $757.08 M |
| 11/20/2025 | $4.93 | $4.93 (0%) | $5.07 | $4.93 | 1.67 M | $739.09 M |
| 11/19/2025 | $4.97 | $4.91 (-1.21%) | $5.04 | $4.91 | 1.43 M | $736.09 M |
| 11/18/2025 | $4.88 | $4.97 (1.84%) | $5.04 | $4.86 | 1.92 M | $745.09 M |
| 11/17/2025 | $5.21 | $4.92 (-5.57%) | $5.21 | $4.89 | 2.60 M | $737.59 M |
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.
