Nerdy Inc. Class A Common Stock (NRDY)
1.3000
+0.00 (0.00%)
NYSE · Last Trade: Apr 7th, 8:33 AM EDT
Historical Prices For Nerdy Inc. Class A Common Stock (NRDY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.29 | 1.32 | 1.21 | 1.30 | 1,012,009 | 1.30 |
| 4/03/2025 | 1.36 | 1.39 | 1.32 | 1.36 | 497,944 | 1.36 |
| 4/02/2025 | 1.37 | 1.47 | 1.37 | 1.47 | 589,045 | 1.47 |
| 4/01/2025 | 1.41 | 1.45 | 1.35 | 1.42 | 779,549 | 1.42 |
| 3/31/2025 | 1.38 | 1.45 | 1.36 | 1.42 | 761,749 | 1.42 |
| 3/28/2025 | 1.52 | 1.56 | 1.41 | 1.46 | 1,299,321 | 1.46 |
| 3/27/2025 | 1.56 | 1.57 | 1.50 | 1.53 | 555,956 | 1.53 |
| 3/26/2025 | 1.57 | 1.57 | 1.52 | 1.55 | 761,860 | 1.55 |
| 3/25/2025 | 1.67 | 1.67 | 1.57 | 1.59 | 467,531 | 1.59 |
| 3/24/2025 | 1.60 | 1.65 | 1.57 | 1.64 | 684,553 | 1.64 |
| 3/21/2025 | 1.55 | 1.59 | 1.52 | 1.58 | 764,402 | 1.58 |
| 3/20/2025 | 1.59 | 1.69 | 1.56 | 1.57 | 499,488 | 1.57 |
| 3/19/2025 | 1.49 | 1.62 | 1.47 | 1.61 | 1,548,835 | 1.61 |
| 3/18/2025 | 1.56 | 1.56 | 1.47 | 1.48 | 777,369 | 1.48 |
| 3/17/2025 | 1.53 | 1.61 | 1.52 | 1.59 | 912,345 | 1.59 |
| 3/14/2025 | 1.51 | 1.56 | 1.49 | 1.56 | 1,187,021 | 1.56 |
| 3/13/2025 | 1.53 | 1.57 | 1.46 | 1.48 | 588,231 | 1.48 |
| 3/12/2025 | 1.55 | 1.57 | 1.49 | 1.53 | 996,030 | 1.53 |
| 3/11/2025 | 1.44 | 1.54 | 1.44 | 1.52 | 1,316,807 | 1.52 |
| 3/10/2025 | 1.56 | 1.57 | 1.49 | 1.53 | 1,310,576 | 1.53 |
| 3/07/2025 | 1.64 | 1.65 | 1.55 | 1.62 | 624,221 | 1.62 |
| 3/06/2025 | 1.55 | 1.65 | 1.55 | 1.62 | 1,195,172 | 1.62 |
| 3/05/2025 | 1.57 | 1.60 | 1.53 | 1.58 | 665,667 | 1.58 |
| 3/04/2025 | 1.55 | 1.61 | 1.48 | 1.56 | 1,542,400 | 1.56 |
| 3/03/2025 | 1.50 | 1.67 | 1.49 | 1.56 | 1,809,729 | 1.56 |
| 2/28/2025 | 1.32 | 1.52 | 1.25 | 1.52 | 1,971,392 | 1.52 |
| 2/27/2025 | 1.64 | 1.66 | 1.58 | 1.59 | 1,331,334 | 1.59 |
| 2/26/2025 | 1.61 | 1.68 | 1.59 | 1.61 | 1,337,363 | 1.61 |
| 2/25/2025 | 1.66 | 1.66 | 1.54 | 1.62 | 1,616,104 | 1.62 |
| 2/24/2025 | 1.68 | 1.72 | 1.60 | 1.66 | 1,132,920 | 1.66 |
| 2/21/2025 | 1.75 | 1.75 | 1.64 | 1.66 | 1,118,912 | 1.66 |
| 2/20/2025 | 1.82 | 1.82 | 1.69 | 1.71 | 1,392,316 | 1.71 |
| 2/19/2025 | 1.87 | 1.89 | 1.78 | 1.80 | 1,614,055 | 1.80 |
| 2/18/2025 | 1.92 | 1.97 | 1.85 | 1.92 | 1,201,245 | 1.92 |
| 2/14/2025 | 1.99 | 2.02 | 1.95 | 1.95 | 911,277 | 1.95 |
| 2/13/2025 | 1.95 | 2.01 | 1.93 | 1.97 | 1,267,080 | 1.97 |
| 2/12/2025 | 1.80 | 1.96 | 1.77 | 1.94 | 828,442 | 1.94 |
| 2/11/2025 | 1.85 | 1.87 | 1.81 | 1.85 | 1,132,685 | 1.85 |
| 2/10/2025 | 1.87 | 1.95 | 1.86 | 1.89 | 633,430 | 1.89 |
| 2/07/2025 | 1.91 | 1.96 | 1.83 | 1.85 | 855,505 | 1.85 |
| 2/06/2025 | 1.99 | 2.00 | 1.90 | 1.91 | 839,820 | 1.91 |
| 2/05/2025 | 1.91 | 1.99 | 1.89 | 1.97 | 1,056,957 | 1.97 |
| 2/04/2025 | 1.78 | 1.97 | 1.77 | 1.93 | 1,563,523 | 1.93 |
| 2/03/2025 | 1.73 | 1.82 | 1.69 | 1.80 | 773,248 | 1.80 |
| 1/31/2025 | 1.83 | 1.89 | 1.79 | 1.82 | 1,075,058 | 1.82 |
| 1/30/2025 | 1.83 | 1.90 | 1.80 | 1.84 | 755,178 | 1.84 |
| 1/29/2025 | 1.85 | 1.91 | 1.77 | 1.81 | 1,180,371 | 1.81 |
| 1/28/2025 | 1.74 | 1.92 | 1.69 | 1.88 | 1,219,130 | 1.88 |
| 1/27/2025 | 1.69 | 1.86 | 1.67 | 1.76 | 1,274,484 | 1.76 |
| 1/24/2025 | 1.76 | 1.87 | 1.76 | 1.76 | 1,499,409 | 1.76 |
| 1/23/2025 | 1.61 | 1.76 | 1.55 | 1.74 | 1,119,609 | 1.74 |
| 1/22/2025 | 1.66 | 1.68 | 1.60 | 1.61 | 1,533,760 | 1.61 |
| 1/21/2025 | 1.67 | 1.71 | 1.62 | 1.67 | 775,557 | 1.67 |
| 1/17/2025 | 1.71 | 1.74 | 1.59 | 1.66 | 2,976,323 | 1.66 |
| 1/16/2025 | 1.66 | 1.68 | 1.61 | 1.67 | 883,897 | 1.67 |
| 1/15/2025 | 1.62 | 1.68 | 1.60 | 1.68 | 726,874 | 1.68 |
| 1/14/2025 | 1.58 | 1.60 | 1.52 | 1.56 | 757,629 | 1.56 |
| 1/13/2025 | 1.56 | 1.56 | 1.47 | 1.53 | 1,653,713 | 1.53 |
| 1/10/2025 | 1.63 | 1.65 | 1.57 | 1.59 | 921,176 | 1.59 |
| 1/08/2025 | 1.74 | 1.75 | 1.61 | 1.68 | 1,064,657 | 1.68 |
| 1/07/2025 | 1.93 | 1.94 | 1.76 | 1.79 | 1,801,816 | 1.79 |