5 DAY PERFORMANCE
+19.14%
1 MONTH PERFORMANCE
+19.88%
3 MONTH PERFORMANCE
+82.08%
6 MONTH PERFORMANCE
+23.72%
YEAR-TO-DATE PERFORMANCE
+19.14%
1 YEAR PERFORMANCE
-39.12%
Nerdy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $1.70 | $1.94 (14.12%) | $1.97 | $1.69 | 3.55 M | $219.78 M |
| 01/03/2025 | $1.59 | $1.63 (2.52%) | $1.66 | $1.55 | 1.15 M | $184.66 M |
| 01/02/2025 | $1.62 | $1.57 (-3.09%) | $1.65 | $1.54 | 1.09 M | $177.86 M |
| 12/31/2024 | $1.68 | $1.62 (-3.57%) | $1.72 | $1.58 | 1.00 M | $183.52 M |
| 12/30/2024 | $1.65 | $1.65 (0%) | $1.68 | $1.56 | 1.13 M | $186.92 M |
| 12/27/2024 | $1.76 | $1.68 (-4.55%) | $1.80 | $1.63 | 1.21 M | $190.32 M |
| 12/26/2024 | $1.66 | $1.75 (5.42%) | $1.75 | $1.63 | 1.08 M | $198.25 M |
| 12/24/2024 | $1.66 | $1.69 (1.81%) | $1.69 | $1.63 | 427,908 | $191.46 M |
| 12/23/2024 | $1.74 | $1.69 (-2.87%) | $1.77 | $1.64 | 969,366 | $191.46 M |
| 12/20/2024 | $1.58 | $1.71 (8.23%) | $1.73 | $1.53 | 2.36 M | $193.72 M |
| 12/19/2024 | $1.72 | $1.60 (-6.98%) | $1.79 | $1.58 | 2.52 M | $181.26 M |
| 12/18/2024 | $1.86 | $1.71 (-8.06%) | $2.00 | $1.68 | 2.55 M | $193.72 M |
| 12/17/2024 | $2.05 | $1.85 (-9.76%) | $2.18 | $1.82 | 2.38 M | $209.58 M |
| 12/16/2024 | $1.69 | $1.90 (12.43%) | $2.05 | $1.58 | 8.08 M | $215.25 M |
| 12/13/2024 | $1.60 | $1.74 (8.75%) | $1.80 | $1.46 | 9.37 M | $197.12 M |
| 12/12/2024 | $1.68 | $1.60 (-4.76%) | $1.69 | $1.54 | 2.77 M | $181.26 M |
| 12/11/2024 | $1.75 | $1.60 (-8.57%) | $1.80 | $1.54 | 2.38 M | $181.26 M |
| 12/10/2024 | $1.76 | $1.70 (-3.41%) | $2.00 | $1.67 | 5.31 M | $192.59 M |
| 12/09/2024 | $1.71 | $1.64 (-4.09%) | $1.92 | $1.64 | 3.84 M | $185.79 M |
| 12/06/2024 | $1.55 | $1.61 (3.87%) | $1.71 | $1.51 | 2.74 M | $182.39 M |
| 12/05/2024 | $1.53 | $1.55 (1.31%) | $1.60 | $1.39 | 3.26 M | $175.59 M |
| 12/04/2024 | $1.60 | $1.53 (-4.38%) | $1.63 | $1.49 | 2.12 M | $173.33 M |
| 12/03/2024 | $1.53 | $1.49 (-2.61%) | $1.58 | $1.44 | 1.66 M | $168.80 M |
| 12/02/2024 | $1.62 | $1.53 (-5.56%) | $1.69 | $1.51 | 2.39 M | $173.33 M |
| 11/29/2024 | $1.44 | $1.58 (9.72%) | $1.66 | $1.42 | 3.45 M | $178.99 M |
| 11/27/2024 | $1.49 | $1.38 (-7.38%) | $1.50 | $1.37 | 1.27 M | $156.34 M |
| 11/26/2024 | $1.43 | $1.47 (2.8%) | $1.56 | $1.39 | 2.80 M | $166.53 M |
| 11/25/2024 | $1.45 | $1.39 (-4.14%) | $1.50 | $1.34 | 2.64 M | $157.47 M |
| 11/22/2024 | $1.36 | $1.40 (2.94%) | $1.46 | $1.32 | 3.60 M | $158.60 M |
| 11/21/2024 | $1.24 | $1.32 (6.45%) | $1.35 | $1.21 | 1.60 M | $149.54 M |
| 11/20/2024 | $1.19 | $1.25 (5.04%) | $1.28 | $1.13 | 2.52 M | $141.61 M |
| 11/19/2024 | $1.03 | $1.26 (22.33%) | $1.28 | $1.01 | 6.45 M | $142.74 M |
| 11/18/2024 | $0.96 | $1.00 (4.71%) | $1.02 | $0.91 | 2.59 M | $113.29 M |
| 11/15/2024 | $0.90 | $0.96 (6.21%) | $0.99 | $0.86 | 4.55 M | $108.29 M |
| 11/14/2024 | $0.82 | $0.84 (2.5%) | $0.92 | $0.81 | 1.59 M | $95.22 M |
| 11/13/2024 | $0.89 | $0.82 (-7.94%) | $0.90 | $0.79 | 1.86 M | $92.82 M |
| 11/12/2024 | $0.89 | $0.90 (1.12%) | $0.94 | $0.88 | 1.81 M | $101.96 M |
| 11/11/2024 | $0.80 | $0.89 (11.21%) | $0.91 | $0.78 | 2.79 M | $100.80 M |
| 11/08/2024 | $0.89 | $0.83 (-7.28%) | $0.90 | $0.75 | 3.65 M | $93.48 M |
| 11/07/2024 | $0.88 | $0.89 (1.14%) | $0.91 | $0.86 | 1.27 M | $100.83 M |
| 11/06/2024 | $0.92 | $0.88 (-4.61%) | $0.95 | $0.88 | 1.57 M | $99.69 M |
| 11/05/2024 | $0.91 | $0.91 (0.46%) | $0.96 | $0.90 | 1.24 M | $103.57 M |
| 11/04/2024 | $0.83 | $0.90 (8.04%) | $0.90 | $0.83 | 2.61 M | $98.54 M |
| 11/01/2024 | $0.92 | $0.84 (-8.89%) | $0.94 | $0.79 | 1.57 M | $92.23 M |
| 10/31/2024 | $0.93 | $0.90 (-2.8%) | $0.95 | $0.87 | 1.42 M | $99.37 M |
| 10/30/2024 | $0.94 | $0.93 (-0.53%) | $0.95 | $0.92 | 1.24 M | $102.23 M |
| 10/29/2024 | $0.94 | $0.93 (-0.76%) | $0.95 | $0.92 | 881,827 | $102.23 M |
| 10/28/2024 | $0.96 | $0.94 (-2.21%) | $0.99 | $0.94 | 897,433 | $103.20 M |
| 10/25/2024 | $0.97 | $0.95 (-2.1%) | $0.99 | $0.95 | 1.04 M | $104.43 M |
| 10/24/2024 | $0.95 | $0.97 (1.64%) | $0.98 | $0.94 | 716,082 | $106.67 M |
| 10/23/2024 | $1.01 | $0.95 (-5.93%) | $1.01 | $0.92 | 1.67 M | $104.44 M |
| 10/22/2024 | $1.00 | $1.01 (1%) | $1.04 | $1.00 | 403,338 | $111.02 M |
| 10/21/2024 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.95 | 2.91 M | $109.92 M |
| 10/18/2024 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 643,626 | $113.22 M |
| 10/17/2024 | $1.00 | $1.05 (5%) | $1.05 | $1.00 | 703,132 | $115.42 M |
| 10/16/2024 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.02 | 680,805 | $113.22 M |
| 10/15/2024 | $1.03 | $1.04 (0.97%) | $1.06 | $1.03 | 644,100 | $114.32 M |
| 10/14/2024 | $0.99 | $1.03 (4.04%) | $1.03 | $0.97 | 813,032 | $113.22 M |
| 10/11/2024 | $0.99 | $0.99 (0.23%) | $1.01 | $0.98 | 1.06 M | $109.08 M |
| 10/10/2024 | $0.99 | $0.98 (-1.01%) | $1.00 | $0.95 | 956,700 | $107.73 M |
| 10/09/2024 | $0.99 | $0.99 (0.09%) | $1.00 | $0.97 | 2.33 M | $108.92 M |
| 10/08/2024 | $1.00 | $1.00 (-0.19%) | $1.01 | $0.98 | 1.33 M | $109.72 M |
| 10/07/2024 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.00 | 544,619 | $112.12 M |