5 DAY PERFORMANCE
-4.85%
1 MONTH PERFORMANCE
+7.53%
3 MONTH PERFORMANCE
-14.67%
6 MONTH PERFORMANCE
+68.82%
YEAR-TO-DATE PERFORMANCE
-3.09%
1 YEAR PERFORMANCE
-39.38%
Nerdy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.61 | $1.59 (-1.24%) | $1.61 | $1.54 | 564,818 | $184.41 M |
| 04/29/2025 | $1.65 | $1.63 (-1.21%) | $1.69 | $1.61 | 322,100 | $189.05 M |
| 04/28/2025 | $1.65 | $1.68 (1.82%) | $1.70 | $1.60 | 481,451 | $194.85 M |
| 04/25/2025 | $1.62 | $1.65 (1.85%) | $1.68 | $1.61 | 397,568 | $191.37 M |
| 04/24/2025 | $1.60 | $1.64 (2.5%) | $1.67 | $1.57 | 880,704 | $190.21 M |
| 04/23/2025 | $1.57 | $1.59 (1.27%) | $1.61 | $1.53 | 682,938 | $184.41 M |
| 04/22/2025 | $1.46 | $1.52 (4.11%) | $1.57 | $1.45 | 457,244 | $176.29 M |
| 04/21/2025 | $1.44 | $1.43 (-0.69%) | $1.48 | $1.40 | 294,500 | $165.85 M |
| 04/17/2025 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.39 | 598,430 | $167.01 M |
| 04/16/2025 | $1.45 | $1.45 (0%) | $1.48 | $1.42 | 485,959 | $168.17 M |
| 04/15/2025 | $1.51 | $1.48 (-1.99%) | $1.53 | $1.48 | 296,107 | $171.65 M |
| 04/14/2025 | $1.46 | $1.52 (4.11%) | $1.53 | $1.41 | 545,426 | $176.29 M |
| 04/11/2025 | $1.38 | $1.42 (2.9%) | $1.42 | $1.35 | 327,060 | $164.69 M |
| 04/10/2025 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.33 | 588,274 | $160.05 M |
| 04/09/2025 | $1.23 | $1.39 (13.01%) | $1.45 | $1.20 | 655,609 | $161.21 M |
| 04/08/2025 | $1.35 | $1.25 (-7.41%) | $1.35 | $1.22 | 1.05 M | $144.98 M |
| 04/07/2025 | $1.20 | $1.30 (8.33%) | $1.37 | $1.15 | 673,900 | $150.78 M |
| 04/04/2025 | $1.29 | $1.30 (0.78%) | $1.32 | $1.21 | 1.01 M | $150.78 M |
| 04/03/2025 | $1.36 | $1.36 (0%) | $1.39 | $1.32 | 497,964 | $157.73 M |
| 04/02/2025 | $1.37 | $1.47 (7.3%) | $1.47 | $1.37 | 589,110 | $170.49 M |
| 04/01/2025 | $1.41 | $1.42 (0.71%) | $1.45 | $1.35 | 779,564 | $164.69 M |
| 03/31/2025 | $1.38 | $1.42 (2.9%) | $1.45 | $1.36 | 761,795 | $164.69 M |
| 03/28/2025 | $1.52 | $1.46 (-3.95%) | $1.56 | $1.41 | 1.30 M | $169.33 M |
| 03/27/2025 | $1.56 | $1.53 (-1.92%) | $1.57 | $1.50 | 556,000 | $177.45 M |
| 03/26/2025 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.53 | 761,900 | $179.77 M |
| 03/25/2025 | $1.67 | $1.59 (-4.79%) | $1.67 | $1.57 | 467,631 | $184.41 M |
| 03/24/2025 | $1.60 | $1.64 (2.5%) | $1.65 | $1.57 | 684,553 | $190.21 M |
| 03/21/2025 | $1.55 | $1.58 (1.94%) | $1.59 | $1.52 | 764,402 | $183.25 M |
| 03/20/2025 | $1.59 | $1.57 (-1.26%) | $1.69 | $1.56 | 499,488 | $182.09 M |
| 03/19/2025 | $1.49 | $1.61 (8.05%) | $1.62 | $1.47 | 1.55 M | $186.73 M |
| 03/18/2025 | $1.56 | $1.48 (-5.13%) | $1.56 | $1.47 | 777,400 | $171.65 M |
| 03/17/2025 | $1.53 | $1.59 (3.92%) | $1.62 | $1.52 | 912,345 | $184.41 M |
| 03/14/2025 | $1.51 | $1.56 (3.31%) | $1.56 | $1.49 | 1.19 M | $180.93 M |
| 03/13/2025 | $1.53 | $1.48 (-3.27%) | $1.57 | $1.46 | 588,382 | $171.65 M |
| 03/12/2025 | $1.55 | $1.53 (-1.29%) | $1.57 | $1.49 | 996,030 | $177.45 M |
| 03/11/2025 | $1.44 | $1.52 (5.56%) | $1.55 | $1.44 | 1.32 M | $176.29 M |
| 03/10/2025 | $1.56 | $1.53 (-1.92%) | $1.57 | $1.49 | 1.31 M | $177.45 M |
| 03/07/2025 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.55 | 624,221 | $187.89 M |
| 03/06/2025 | $1.55 | $1.62 (4.52%) | $1.65 | $1.55 | 1.20 M | $187.89 M |
| 03/05/2025 | $1.57 | $1.58 (0.64%) | $1.60 | $1.54 | 665,700 | $183.25 M |
| 03/04/2025 | $1.55 | $1.56 (0.65%) | $1.62 | $1.48 | 1.54 M | $180.93 M |
| 03/03/2025 | $1.50 | $1.56 (4%) | $1.67 | $1.49 | 1.81 M | $180.93 M |
| 02/28/2025 | $1.32 | $1.52 (15.15%) | $1.52 | $1.25 | 1.97 M | $176.29 M |
| 02/27/2025 | $1.64 | $1.59 (-3.05%) | $1.66 | $1.58 | 1.33 M | $184.41 M |
| 02/26/2025 | $1.61 | $1.61 (0%) | $1.68 | $1.59 | 1.34 M | $186.73 M |
| 02/25/2025 | $1.66 | $1.62 (-2.41%) | $1.66 | $1.54 | 1.62 M | $187.89 M |
| 02/24/2025 | $1.68 | $1.66 (-1.19%) | $1.72 | $1.60 | 1.13 M | $192.53 M |
| 02/21/2025 | $1.75 | $1.66 (-5.14%) | $1.75 | $1.64 | 1.12 M | $188.06 M |
| 02/20/2025 | $1.82 | $1.71 (-6.04%) | $1.82 | $1.69 | 1.39 M | $193.72 M |
| 02/19/2025 | $1.87 | $1.80 (-3.74%) | $1.89 | $1.78 | 1.62 M | $203.92 M |
| 02/18/2025 | $1.92 | $1.92 (0%) | $1.97 | $1.85 | 1.20 M | $217.51 M |
| 02/14/2025 | $1.99 | $1.95 (-2.01%) | $2.02 | $1.95 | 911,300 | $220.91 M |
| 02/13/2025 | $1.95 | $1.97 (1.03%) | $2.01 | $1.93 | 1.27 M | $223.18 M |
| 02/12/2025 | $1.80 | $1.94 (7.78%) | $1.96 | $1.77 | 829,600 | $219.78 M |
| 02/11/2025 | $1.85 | $1.85 (0%) | $1.87 | $1.81 | 1.13 M | $209.58 M |
| 02/10/2025 | $1.87 | $1.89 (1.07%) | $1.95 | $1.87 | 633,704 | $214.11 M |
| 02/07/2025 | $1.91 | $1.85 (-3.14%) | $1.96 | $1.83 | 855,505 | $209.58 M |
| 02/06/2025 | $1.99 | $1.91 (-4.02%) | $2.00 | $1.90 | 842,216 | $216.38 M |
| 02/05/2025 | $1.91 | $1.97 (3.14%) | $1.99 | $1.89 | 1.06 M | $223.18 M |
| 02/04/2025 | $1.78 | $1.93 (8.43%) | $1.97 | $1.77 | 1.57 M | $218.64 M |
| 02/03/2025 | $1.73 | $1.80 (4.05%) | $1.82 | $1.69 | 774,426 | $203.92 M |
| 01/31/2025 | $1.83 | $1.82 (-0.55%) | $1.89 | $1.79 | 1.08 M | $206.18 M |
| 01/30/2025 | $1.83 | $1.84 (0.55%) | $1.90 | $1.80 | 756,721 | $208.45 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.
