Nerdy Inc. Class A Common Stock (NRDY)
1.5800
-0.0400 (-2.47%)
NYSE · Last Trade: Jul 12th, 3:37 AM EDT
Historical Prices For Nerdy Inc. Class A Common Stock (NRDY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/11/2025 | 1.62 | 1.63 | 1.58 | 1.58 | 325,185 | 1.58 |
| 7/10/2025 | 1.64 | 1.66 | 1.61 | 1.62 | 278,866 | 1.62 |
| 7/09/2025 | 1.64 | 1.69 | 1.64 | 1.66 | 402,613 | 1.66 |
| 7/08/2025 | 1.61 | 1.66 | 1.60 | 1.64 | 326,810 | 1.64 |
| 7/07/2025 | 1.67 | 1.68 | 1.60 | 1.60 | 520,569 | 1.60 |
| 7/03/2025 | 1.66 | 1.68 | 1.63 | 1.67 | 410,274 | 1.67 |
| 7/02/2025 | 1.63 | 1.69 | 1.61 | 1.63 | 473,568 | 1.63 |
| 7/01/2025 | 1.62 | 1.69 | 1.61 | 1.63 | 594,564 | 1.63 |
| 6/30/2025 | 1.62 | 1.71 | 1.62 | 1.63 | 782,903 | 1.63 |
| 6/27/2025 | 1.57 | 1.62 | 1.55 | 1.59 | 2,543,811 | 1.59 |
| 6/26/2025 | 1.55 | 1.59 | 1.52 | 1.58 | 433,363 | 1.58 |
| 6/25/2025 | 1.58 | 1.58 | 1.54 | 1.56 | 445,713 | 1.56 |
| 6/24/2025 | 1.62 | 1.64 | 1.57 | 1.57 | 363,294 | 1.57 |
| 6/23/2025 | 1.54 | 1.65 | 1.51 | 1.62 | 532,995 | 1.62 |
| 6/20/2025 | 1.63 | 1.65 | 1.54 | 1.56 | 619,682 | 1.56 |
| 6/18/2025 | 1.60 | 1.65 | 1.57 | 1.61 | 335,361 | 1.61 |
| 6/17/2025 | 1.59 | 1.64 | 1.58 | 1.60 | 719,800 | 1.60 |
| 6/16/2025 | 1.59 | 1.63 | 1.57 | 1.63 | 596,990 | 1.63 |
| 6/13/2025 | 1.61 | 1.65 | 1.59 | 1.59 | 677,397 | 1.59 |
| 6/12/2025 | 1.76 | 1.78 | 1.68 | 1.69 | 482,379 | 1.69 |
| 6/11/2025 | 1.80 | 1.90 | 1.80 | 1.80 | 716,954 | 1.80 |
| 6/10/2025 | 1.77 | 1.84 | 1.77 | 1.81 | 762,358 | 1.81 |
| 6/09/2025 | 1.80 | 1.80 | 1.76 | 1.78 | 535,665 | 1.78 |
| 6/06/2025 | 1.75 | 1.78 | 1.70 | 1.78 | 839,641 | 1.78 |
| 6/05/2025 | 1.70 | 1.75 | 1.69 | 1.71 | 415,933 | 1.71 |
| 6/04/2025 | 1.71 | 1.75 | 1.69 | 1.72 | 397,801 | 1.72 |
| 6/03/2025 | 1.66 | 1.74 | 1.65 | 1.72 | 508,940 | 1.72 |
| 6/02/2025 | 1.67 | 1.71 | 1.65 | 1.67 | 400,399 | 1.67 |
| 5/30/2025 | 1.74 | 1.78 | 1.70 | 1.71 | 477,260 | 1.71 |
| 5/29/2025 | 1.72 | 1.80 | 1.69 | 1.77 | 809,580 | 1.77 |
| 5/28/2025 | 1.62 | 1.69 | 1.62 | 1.67 | 730,476 | 1.67 |
| 5/27/2025 | 1.63 | 1.64 | 1.58 | 1.63 | 461,454 | 1.63 |
| 5/23/2025 | 1.55 | 1.62 | 1.55 | 1.61 | 467,033 | 1.61 |
| 5/22/2025 | 1.53 | 1.62 | 1.51 | 1.59 | 363,926 | 1.59 |
| 5/21/2025 | 1.57 | 1.61 | 1.54 | 1.55 | 378,543 | 1.55 |
| 5/20/2025 | 1.68 | 1.68 | 1.58 | 1.62 | 443,858 | 1.62 |
| 5/19/2025 | 1.65 | 1.71 | 1.59 | 1.70 | 917,909 | 1.70 |
| 5/16/2025 | 1.74 | 1.77 | 1.66 | 1.69 | 621,459 | 1.69 |
| 5/15/2025 | 1.73 | 1.76 | 1.65 | 1.76 | 418,431 | 1.76 |
| 5/14/2025 | 1.71 | 1.83 | 1.71 | 1.75 | 1,643,136 | 1.75 |
| 5/13/2025 | 1.72 | 1.78 | 1.69 | 1.71 | 618,628 | 1.71 |
| 5/12/2025 | 1.61 | 1.75 | 1.59 | 1.72 | 1,132,707 | 1.72 |
| 5/09/2025 | 1.50 | 1.66 | 1.45 | 1.53 | 751,417 | 1.53 |
| 5/08/2025 | 1.69 | 1.74 | 1.62 | 1.63 | 624,659 | 1.63 |
| 5/07/2025 | 1.64 | 1.72 | 1.61 | 1.66 | 663,570 | 1.66 |
| 5/06/2025 | 1.62 | 1.64 | 1.58 | 1.63 | 229,656 | 1.63 |
| 5/05/2025 | 1.64 | 1.69 | 1.62 | 1.63 | 334,768 | 1.63 |
| 5/02/2025 | 1.60 | 1.68 | 1.60 | 1.66 | 322,381 | 1.66 |
| 5/01/2025 | 1.61 | 1.61 | 1.54 | 1.59 | 391,219 | 1.59 |
| 4/30/2025 | 1.61 | 1.61 | 1.54 | 1.59 | 564,969 | 1.59 |
| 4/29/2025 | 1.65 | 1.69 | 1.61 | 1.63 | 322,073 | 1.63 |
| 4/28/2025 | 1.65 | 1.70 | 1.60 | 1.68 | 481,351 | 1.68 |
| 4/25/2025 | 1.62 | 1.68 | 1.60 | 1.65 | 397,568 | 1.65 |
| 4/24/2025 | 1.60 | 1.67 | 1.57 | 1.64 | 880,695 | 1.64 |
| 4/23/2025 | 1.57 | 1.61 | 1.53 | 1.59 | 682,937 | 1.59 |
| 4/22/2025 | 1.46 | 1.57 | 1.45 | 1.52 | 457,244 | 1.52 |
| 4/21/2025 | 1.44 | 1.48 | 1.40 | 1.43 | 294,497 | 1.43 |
| 4/17/2025 | 1.47 | 1.47 | 1.39 | 1.44 | 598,430 | 1.44 |
| 4/16/2025 | 1.45 | 1.48 | 1.42 | 1.45 | 485,946 | 1.45 |
| 4/15/2025 | 1.51 | 1.53 | 1.48 | 1.48 | 296,107 | 1.48 |
| 4/14/2025 | 1.46 | 1.53 | 1.41 | 1.52 | 545,418 | 1.52 |