Dark

NRDY
Nerdy Inc.
stock NYSE

At Close

Aug 14, 2026 3:57:53 PM EDT

0.7100USD-2.664%(-0.0193)490,595

0.6200Bid 0.8400Ask 0.2200Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

0.7240USD-0.069%(-0.0005)768

After-hours

Aug 14, 2026 4:55:30 PM EDT

0.6930USD-1.730%(-0.0120)55,149

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	0.7200	0.730000	0.710000	0.7100	-2.001%	490,595	0.000%
2026-08-13	0.7230	0.782900	0.720000	0.7245	-1.160%	676,495	-2.001%
2026-08-12	0.7230	0.755600	0.723000	0.7330	-1.319%	1,397,740	-3.138%
2026-08-11	0.7300	0.748800	0.720100	0.7428	+1.614%	720,335	-4.416%
2026-08-10	0.7425	0.776200	0.730000	0.7310	-3.320%	656,000	-2.873%
2026-08-07	0.8000	0.821900	0.733700	0.7561	-10.245%	1,306,266	-6.097%
2026-08-06	0.8252	0.852800	0.825200	0.8424	+1.494%	240,000	-15.717%
2026-08-05	0.8200	0.844400	0.820000	0.8300	-1.273%	108,028	-14.458%
2026-08-04	0.8100	0.890000	0.800000	0.8407	-0.954%	230,740	-15.547%
2026-08-03	0.8200	0.853800	0.820000	0.8488	+2.093%	161,562	-16.352%
2026-07-31	0.8332	0.845680	0.818800	0.8314	-1.633%	137,785	-14.602%
2026-07-30	0.8491	0.850000	0.830000	0.8452	-0.588%	175,462	-15.996%
2026-07-29	0.8390	0.889700	0.831900	0.8502	-1.711%	115,940	-16.490%
2026-07-28	0.8460	0.880000	0.846000	0.8650	+1.075%	264,574	-17.919%
2026-07-27	0.8200	0.869900	0.820000	0.8558	+1.687%	137,245	-17.037%
2026-07-24	0.8150	0.850200	0.810000	0.8416	+1.557%	101,674	-15.637%
2026-07-23	0.8300	0.838100	0.817800	0.8287	+0.619%	131,141	-14.324%
2026-07-22	0.8347	0.835900	0.804200	0.8236	-1.952%	329,721	-13.793%
2026-07-21	0.8120	0.844600	0.800300	0.8400	+1.818%	201,485	-15.476%
2026-07-20	0.8200	0.835000	0.794600	0.8250	-0.698%	700,102	-13.939%
2026-07-17	0.8300	0.841101	0.811600	0.8308	-2.259%	553,558	-14.540%
2026-07-16	0.8110	0.873800	0.811000	0.8500	+0.497%	874,042	-16.471%
2026-07-15	0.9150	0.915000	0.837800	0.8458	-3.481%	408,760	-16.056%
2026-07-14	0.8900	0.958700	0.863000	0.8763	-3.107%	319,912	-18.978%
2026-07-13	0.8900	0.979400	0.890000	0.9044	-2.290%	526,505	-21.495%
2026-07-10	0.9018	0.953500	0.898100	0.9256	+1.916%	318,287	-23.293%
2026-07-09	0.9010	0.931100	0.890000	0.9082	-0.285%	216,452	-21.823%
2026-07-08	0.9029	0.919800	0.871100	0.9108	+0.121%	171,976	-22.047%
2026-07-07	0.9900	0.993075	0.900000	0.9097	-7.925%	396,978	-21.952%
2026-07-06	0.9800	1.030000	0.972800	0.9880	+0.734%	1,252,054	-28.138%
2026-07-02	0.9500	0.990000	0.931800	0.9808	+1.701%	445,802	-27.610%
2026-07-01	0.8900	0.990000	0.885100	0.9644	+5.272%	1,218,225	-26.379%
2026-06-30	0.8600	0.944400	0.860000	0.9161	+0.726%	523,641	-22.498%
2026-06-29	0.8780	0.911000	0.850000	0.9095	+5.867%	462,399	-21.935%
2026-06-26	0.9110	0.939100	0.859100	0.8591	-3.893%	6,974,597	-17.355%
2026-06-25	0.9390	0.977200	0.883850	0.8939	-0.589%	958,833	-20.573%
2026-06-24	0.8743	0.935200	0.870100	0.8992	+2.777%	923,478	-21.041%
2026-06-23	0.8690	0.927000	0.850000	0.8749	-2.333%	815,967	-18.848%
2026-06-22	0.8900	0.917100	0.875200	0.8958	+4.698%	341,842	-20.741%
2026-06-18	0.9500	0.950000	0.855600	0.8556	-4.573%	772,481	-17.017%
2026-06-17	0.8770	0.919700	0.861300	0.8966	+6.738%	593,259	-20.812%
2026-06-16	0.9300	0.979200	0.840000	0.8400	-10.160%	1,195,587	-15.476%
2026-06-15	1.0000	1.030000	0.935000	0.9350	-6.200%	1,286,143	-24.064%
2026-06-12	0.9651	1.020000	0.965100	0.9968	+3.942%	2,078,012	-28.772%
2026-06-11	0.9500	1.010000	0.935100	0.9590	+6.674%	2,121,139	-25.965%
2026-06-10	0.8307	0.920000	0.830700	0.8990	+1.467%	1,392,501	-21.023%
2026-06-09	0.8091	0.886000	0.801000	0.8860	+9.288%	705,461	-19.865%
2026-06-08	0.8150	0.834700	0.790500	0.8107	-1.554%	429,822	-12.421%
2026-06-05	0.7910	0.823500	0.790000	0.8235	-0.783%	269,364	-13.783%
2026-06-04	0.7990	0.840000	0.787700	0.8300	+5.921%	427,023	-14.458%
2026-06-03	0.8050	0.807000	0.780700	0.7836	-3.259%	389,839	-9.393%
2026-06-02	0.8100	0.825000	0.809900	0.8100	-1.842%	223,865	-12.346%
2026-06-01	0.8050	0.826400	0.805000	0.8252	+0.304%	397,527	-13.960%
2026-05-29	0.8217	0.838000	0.821300	0.8227	-1.177%	241,898	-13.699%
2026-05-28	0.8120	0.849300	0.810000	0.8325	+0.289%	266,150	-14.715%
2026-05-27	0.8138	0.844550	0.810400	0.8301	-0.108%	285,334	-14.468%
2026-05-26	0.8580	0.858000	0.812600	0.8310	+2.491%	390,627	-14.561%
2026-05-22	0.7760	0.817400	0.775000	0.8108	+5.299%	500,319	-12.432%
2026-05-21	0.8240	0.829000	0.765700	0.7700	-5.126%	352,326	-7.792%
2026-05-20	0.7650	0.821850	0.765000	0.8116	+6.092%	375,472	-12.518%
2026-05-19	0.8000	0.814550	0.760100	0.7650	-4.792%	565,156	-7.190%
2026-05-18	0.8180	0.829500	0.800650	0.8035	-2.155%	763,977	-11.637%
2026-05-15	0.8187	0.845500	0.812700	0.8212	-1.582%	289,122	-13.541%
2026-05-14	0.8457	0.873400	0.834400	0.8344	+0.409%	555,130	-14.909%
2026-05-13	0.8400	0.865000	0.831000	0.8310	-1.622%	311,866	-14.561%
2026-05-12	0.8653	0.870150	0.840300	0.8447	-3.308%	300,284	-15.946%
2026-05-11	0.8380	0.906300	0.836300	0.8736	+1.299%	568,561	-18.727%
2026-05-08	0.8606	0.910500	0.860000	0.8624	-2.000%	371,024	-17.672%
2026-05-07	0.8734	0.941000	0.861000	0.8800	+0.802%	547,684	-19.318%
2026-05-06	0.8710	0.896200	0.860100	0.8730	-0.456%	439,750	-18.671%
2026-05-05	0.8610	0.882650	0.860201	0.8770	-0.352%	318,993	-19.042%
2026-05-04	0.8840	0.907700	0.865550	0.8801	-1.971%	406,159	-19.327%
2026-05-01	0.8975	0.917800	0.885400	0.8978	+0.403%	325,526	-20.918%
2026-04-30	0.8700	0.928550	0.861900	0.8942	+0.926%	315,831	-20.599%
2026-04-29	0.8950	0.899700	0.860600	0.8860	-0.884%	343,540	-19.865%
2026-04-28	0.8855	0.904700	0.873910	0.8939	-0.645%	480,305	-20.573%
2026-04-27	0.9300	0.930000	0.891400	0.8997	-1.993%	305,572	-21.085%
2026-04-24	0.9100	0.925000	0.900000	0.9180	+1.269%	507,866	-22.658%
2026-04-23	0.9300	0.930000	0.887600	0.9065	-1.692%	371,662	-21.677%
2026-04-22	0.9174	0.938850	0.905400	0.9221	+0.490%	332,710	-23.002%
2026-04-21	0.9300	0.967499	0.902000	0.9176	-2.185%	280,038	-22.624%
2026-04-20	0.9100	0.939900	0.880000	0.9381	-0.266%	839,229	-24.315%
2026-04-17	0.9300	0.969500	0.920400	0.9406	-1.083%	543,483	-24.516%
2026-04-16	0.9900	1.000000	0.902700	0.9509	-2.969%	537,027	-25.334%
2026-04-15	0.9400	1.030000	0.930000	0.9800	0.000%	910,283	-27.551%
2026-04-14	0.9200	0.990000	0.910400	0.9800	+7.775%	576,041	-27.551%
2026-04-13	0.8759	0.918800	0.862150	0.9093	+5.024%	386,120	-21.918%
2026-04-10	0.8559	0.878800	0.818000	0.8658	-0.745%	199,109	-17.995%
2026-04-09	0.9197	0.919700	0.870000	0.8723	-0.841%	252,344	-18.606%
2026-04-08	0.8600	0.900250	0.855500	0.8797	+4.726%	435,957	-19.291%
2026-04-07	0.8400	0.854000	0.813588	0.8400	+2.016%	228,870	-15.476%
2026-04-06	0.7525	0.832900	0.750000	0.8234	+0.415%	259,812	-13.772%
2026-04-02	0.8010	0.820000	0.760000	0.8200	+2.181%	545,295	-13.415%
2026-04-01	0.8218	0.849600	0.800000	0.8025	-1.679%	334,545	-11.526%
2026-03-31	0.8075	0.835600	0.790000	0.8162	+1.316%	611,924	-13.012%
2026-03-30	0.7737	0.832250	0.770000	0.8056	+0.236%	535,355	-11.867%
2026-03-27	0.8037	0.830000	0.782800	0.8037	-0.520%	349,710	-11.659%
2026-03-26	0.8250	0.849600	0.793100	0.8079	-2.250%	400,699	-12.118%
2026-03-25	0.8300	0.831050	0.801100	0.8265	-0.012%	299,787	-14.096%
2026-03-24	0.8100	0.857600	0.801500	0.8266	-2.178%	251,780	-14.106%
2026-03-23	0.8136	0.850000	0.791500	0.8450	+2.673%	284,032	-15.976%
2026-03-20	0.8385	0.838500	0.775000	0.8230	-1.673%	1,028,406	-13.730%
2026-03-19	0.8000	0.837000	0.790300	0.8370	+1.825%	661,923	-15.173%
2026-03-18	0.8500	0.880000	0.810000	0.8220	-5.245%	783,700	-13.625%
2026-03-17	0.8800	0.920000	0.847200	0.8675	-4.408%	1,127,601	-18.156%
2026-03-16	0.9100	0.939500	0.900200	0.9075	-1.359%	414,060	-21.763%
2026-03-13	0.9300	0.944900	0.910000	0.9200	+0.033%	344,165	-22.826%
2026-03-12	0.8850	0.940000	0.862500	0.9197	-1.214%	259,657	-22.801%
2026-03-11	0.9100	0.931600	0.881700	0.9310	+1.471%	393,503	-23.738%
2026-03-10	0.8810	0.970600	0.858200	0.9175	+3.754%	1,000,665	-22.616%
2026-03-09	0.8500	0.884300	0.840000	0.8843	+0.409%	1,158,258	-19.711%
2026-03-06	0.8700	0.892500	0.850000	0.8807	-3.273%	2,490,537	-19.382%
2026-03-05	0.9010	0.930000	0.894400	0.9105	-2.118%	679,804	-22.021%
2026-03-04	0.9000	0.960700	0.884100	0.9302	+2.040%	1,078,759	-23.672%
2026-03-03	0.9140	0.953550	0.900000	0.9116	-3.021%	1,783,356	-22.115%
2026-03-02	0.9310	0.955050	0.890001	0.9400	-2.570%	828,036	-24.468%
2026-02-27	0.9500	1.000000	0.930100	0.9648	+3.932%	2,638,225	-26.410%
2026-02-26	0.9300	0.962500	0.906600	0.9283	-0.129%	772,468	-23.516%
2026-02-25	0.9400	0.980500	0.920600	0.9295	+4.076%	697,624	-23.615%
2026-02-24	0.9054	0.940500	0.884800	0.8931	-2.956%	707,181	-20.502%
2026-02-23	0.9452	0.960000	0.907700	0.9203	-4.085%	670,219	-22.851%
2026-02-20	0.9382	0.992400	0.930000	0.9595	+1.000%	596,983	-26.003%
2026-02-19	0.9500	0.979999	0.944800	0.9500	-0.544%	250,210	-25.263%
2026-02-18	0.9800	0.985600	0.950000	0.9552	-1.526%	380,102	-25.670%
2026-02-17	0.9949	1.000000	0.965100	0.9700	-3.000%	490,387	-26.804%
2026-02-13	1.0100	1.019200	0.990000	1.0000	-0.990%	140,184	-29.000%
2026-02-12	1.0100	1.018200	0.983700	1.0100	+1.000%	849,542	-29.703%
2026-02-11	1.0600	1.060000	1.000000	1.0000	-5.660%	390,438	-29.000%
2026-02-10	0.9900	1.100000	0.990000	1.0600	+6.000%	1,945,847	-33.019%
2026-02-09	1.0300	1.040000	1.000000	1.0000	-3.846%	458,682	-29.000%
2026-02-06	0.9900	1.060000	0.990000	1.0400	+4.765%	364,556	-31.731%
2026-02-05	1.0100	1.030000	0.990100	0.9927	-1.713%	453,493	-28.478%
2026-02-04	1.0300	1.040000	0.989900	1.0100	-1.942%	647,880	-29.703%
2026-02-03	1.0500	1.050000	1.000000	1.0300	-1.905%	449,675	-31.068%
2026-02-02	0.9800	1.060000	0.978000	1.0500	+7.143%	423,540	-32.381%
2026-01-30	0.9900	1.020000	0.980000	0.9800	-2.970%	879,228	-27.551%
2026-01-29	1.0000	1.030000	0.980000	1.0100	+1.000%	594,081	-29.703%
2026-01-28	1.0000	1.030000	1.000000	1.0000	0.000%	482,280	-29.000%
2026-01-27	1.0300	1.030000	1.000000	1.0000	-3.846%	588,137	-29.000%
2026-01-26	1.1000	1.110000	1.030000	1.0400	-7.143%	611,124	-31.731%
2026-01-23	1.1400	1.190000	1.075000	1.1200	-2.609%	1,020,089	-36.607%
2026-01-22	1.0300	1.170000	1.020000	1.1500	+10.577%	2,441,290	-38.261%
2026-01-21	0.9700	1.045100	0.932300	1.0400	+6.133%	1,344,258	-31.731%
2026-01-20	1.0000	1.020000	0.974000	0.9799	-2.980%	1,074,433	-27.544%
2026-01-16	1.0400	1.049000	1.000000	1.0100	-2.885%	800,730	-29.703%
2026-01-15	1.0300	1.070000	1.020000	1.0400	+0.971%	393,806	-31.731%
2026-01-14	1.0300	1.059000	1.020000	1.0300	0.000%	448,319	-31.068%
2026-01-13	1.0600	1.070000	1.020000	1.0300	-2.830%	550,149	-31.068%
2026-01-12	1.0200	1.065500	1.000000	1.0600	+3.922%	771,375	-33.019%
2026-01-09	1.0600	1.085000	1.010000	1.0200	-3.774%	507,416	-30.392%
2026-01-08	1.0000	1.125000	0.992400	1.0600	+6.000%	1,702,587	-33.019%
2026-01-07	1.0200	1.038700	1.000000	1.0000	-1.961%	478,121	-29.000%
2026-01-06	1.0500	1.070000	1.010000	1.0200	-4.673%	737,065	-30.392%
2026-01-05	1.0300	1.090000	1.030000	1.0700	+4.902%	914,008	-33.645%
2026-01-02	1.0400	1.080000	1.010000	1.0200	-1.923%	1,128,244	-30.392%
2025-12-31	1.0700	1.090000	1.020000	1.0400	-2.804%	1,293,951	-31.731%
2025-12-30	1.0400	1.090000	1.040000	1.0700	0.000%	934,800	-33.645%
2025-12-29	1.1300	1.130000	1.070000	1.0700	-4.464%	1,276,647	-33.645%
2025-12-26	1.1700	1.190000	1.110000	1.1200	-5.882%	876,440	-36.607%
2025-12-24	1.1500	1.190000	1.120000	1.1900	+1.709%	578,638	-40.336%
2025-12-23	1.2500	1.250000	1.140000	1.1700	-7.874%	1,225,772	-39.316%
2025-12-22	1.2200	1.380000	1.205000	1.2700	+4.098%	2,965,802	-44.094%
2025-12-19	1.1700	1.260000	1.090000	1.2200	+4.274%	5,314,467	-41.803%
2025-12-18	1.1800	1.200000	1.130000	1.1700	+2.632%	1,222,799	-39.316%
2025-12-17	1.2300	1.290000	1.120000	1.1400	-5.000%	1,915,851	-37.719%
2025-12-16	1.2900	1.290000	1.190000	1.2000	-5.512%	1,313,928	-40.833%
2025-12-15	1.3700	1.405000	1.235000	1.2700	-5.926%	1,730,862	-44.094%
2025-12-12	1.3700	1.420000	1.350000	1.3500	+0.746%	2,135,764	-47.407%
2025-12-11	1.3900	1.440000	1.340000	1.3400	-0.741%	2,492,834	-47.015%
2025-12-10	1.4500	1.460000	1.350000	1.3500	-4.930%	1,879,501	-47.407%
2025-12-09	1.3400	1.489900	1.320000	1.4200	+8.397%	2,977,148	-50.000%
2025-12-08	1.3500	1.368200	1.280000	1.3100	-0.758%	1,490,529	-45.802%
2025-12-05	1.3900	1.460000	1.310000	1.3200	-2.941%	1,608,153	-46.212%
2025-12-04	1.3500	1.425000	1.310000	1.3600	+3.817%	1,479,223	-47.794%
2025-12-03	1.2000	1.350000	1.200000	1.3100	+9.167%	1,873,732	-45.802%
2025-12-02	1.2800	1.305000	1.190000	1.2000	-2.439%	987,886	-40.833%
2025-12-01	1.3000	1.355000	1.220000	1.2300	-8.209%	1,008,933	-42.276%
2025-11-28	1.2700	1.365000	1.270000	1.3400	+7.200%	1,191,353	-47.015%
2025-11-26	1.2000	1.265000	1.160000	1.2500	+4.167%	1,157,422	-43.200%
2025-11-25	1.0900	1.205000	1.090000	1.2000	+12.150%	1,095,829	-40.833%
2025-11-24	1.0200	1.120000	0.986000	1.0700	+3.883%	1,636,591	-33.645%
2025-11-21	0.9949	1.109900	0.970200	1.0300	+6.946%	1,773,129	-31.068%
2025-11-20	0.9000	0.999900	0.900000	0.9631	+3.726%	843,235	-26.280%
2025-11-19	0.8517	0.945900	0.811600	0.9285	+10.391%	879,140	-23.533%
2025-11-18	0.8449	0.865900	0.800000	0.8411	+0.646%	1,327,626	-15.587%
2025-11-17	0.8418	0.880000	0.830000	0.8357	-1.705%	889,755	-15.041%
2025-11-14	0.8418	0.868000	0.841800	0.8502	-4.008%	389,924	-16.490%
2025-11-13	0.9130	0.923000	0.868600	0.8857	-1.567%	375,433	-19.837%
2025-11-12	0.9100	0.926400	0.881000	0.8998	+1.626%	564,135	-21.094%
2025-11-11	0.9300	0.940000	0.871000	0.8854	-1.992%	338,727	-19.810%
2025-11-10	0.8600	0.940600	0.841800	0.9034	+4.973%	701,715	-21.408%
2025-11-07	0.8306	0.860600	0.770000	0.8606	-7.967%	1,881,674	-17.499%
2025-11-06	0.9664	0.979350	0.933000	0.9351	-3.598%	523,230	-24.072%
2025-11-05	0.9666	0.996200	0.950900	0.9700	+0.622%	368,144	-26.804%
2025-11-04	0.9949	1.009900	0.964000	0.9640	-3.542%	137,735	-26.349%
2025-11-03	0.9732	1.000000	0.960400	0.9994	+0.960%	480,818	-28.957%
2025-10-31	1.0000	1.020000	0.972200	0.9899	-1.990%	541,363	-28.276%
2025-10-30	1.0300	1.050000	1.000000	1.0100	-2.885%	320,267	-29.703%
2025-10-29	1.0500	1.100000	1.040000	1.0400	-1.887%	506,798	-31.731%
2025-10-28	1.0600	1.075000	1.040000	1.0600	-2.752%	373,100	-33.019%
2025-10-27	1.1500	1.170000	1.090000	1.0900	-4.386%	382,089	-34.862%
2025-10-24	1.1600	1.175000	1.140000	1.1400	-1.724%	363,766	-37.719%
2025-10-23	1.1300	1.170000	1.120000	1.1600	+0.870%	251,338	-38.793%
2025-10-22	1.1500	1.170000	1.125000	1.1500	-1.709%	359,760	-38.261%
2025-10-21	1.1600	1.180000	1.140000	1.1700	0.000%	364,017	-39.316%
2025-10-20	1.1100	1.207500	1.107000	1.1700	+5.405%	447,416	-39.316%
2025-10-17	1.0700	1.125000	1.055000	1.1100	+1.835%	767,911	-36.036%
2025-10-16	1.1000	1.140000	1.080000	1.0900	-1.802%	573,305	-34.862%
2025-10-15	1.1300	1.170000	1.100000	1.1100	-1.770%	469,035	-36.036%
2025-10-14	1.1300	1.140000	1.060000	1.1300	0.000%	613,440	-37.168%
2025-10-13	1.2200	1.230000	1.070000	1.1300	-5.833%	661,771	-37.168%
2025-10-10	1.2000	1.238900	1.195000	1.2000	-0.826%	664,188	-40.833%
2025-10-09	1.2400	1.275000	1.190000	1.2100	-3.968%	473,801	-41.322%
2025-10-08	1.1900	1.300000	1.190000	1.2600	+5.882%	1,128,923	-43.651%
2025-10-07	1.2600	1.275000	1.190000	1.1900	-6.299%	733,168	-40.336%
2025-10-06	1.2700	1.290000	1.240700	1.2700	+0.794%	546,368	-44.094%
2025-10-03	1.2300	1.280000	1.230000	1.2600	+2.439%	483,695	-43.651%
2025-10-02	1.2500	1.267000	1.201100	1.2300	-0.806%	474,390	-42.276%
2025-10-01	1.2600	1.270000	1.220000	1.2400	-1.587%	392,601	-42.742%
2025-09-30	1.2800	1.295000	1.250000	1.2600	-2.326%	552,302	-43.651%
2025-09-29	1.3000	1.330000	1.260000	1.2900	-0.769%	572,098	-44.961%
2025-09-26	1.3100	1.320000	1.285000	1.3000	-1.515%	394,885	-45.385%
2025-09-25	1.3600	1.360000	1.300000	1.3200	-2.222%	329,470	-46.212%
2025-09-24	1.3500	1.389300	1.330000	1.3500	0.000%	410,082	-47.407%
2025-09-23	1.3700	1.420000	1.340000	1.3500	-2.878%	383,459	-47.407%
2025-09-22	1.3400	1.400000	1.311200	1.3900	+1.460%	581,762	-48.921%
2025-09-19	1.3700	1.390000	1.290000	1.3700	+0.735%	1,099,899	-48.175%
2025-09-18	1.2700	1.360000	1.260000	1.3600	+7.087%	339,556	-47.794%
2025-09-17	1.2700	1.310000	1.255000	1.2700	-0.781%	599,246	-44.094%
2025-09-16	1.2500	1.290000	1.250000	1.2800	-1.538%	358,808	-44.531%
2025-09-15	1.2900	1.310000	1.270000	1.3000	0.000%	314,345	-45.385%
2025-09-12	1.3200	1.330000	1.260000	1.3000	-1.515%	242,871	-45.385%
2025-09-11	1.3000	1.320000	1.290000	1.3200	+2.326%	355,640	-46.212%
2025-09-10	1.3100	1.325000	1.280000	1.2900	-2.273%	322,250	-44.961%
2025-09-09	1.2700	1.340000	1.270000	1.3200	+1.538%	340,616	-46.212%
2025-09-08	1.3500	1.385300	1.280000	1.3000	-2.985%	389,485	-45.385%
2025-09-05	1.2700	1.360000	1.270000	1.3400	+0.752%	364,795	-47.015%
2025-09-04	1.3000	1.340000	1.300000	1.3300	+1.527%	231,946	-46.617%
2025-09-03	1.2900	1.339700	1.280000	1.3100	0.000%	637,303	-45.802%
2025-09-02	1.3400	1.348900	1.300000	1.3100	-3.676%	417,314	-45.802%
2025-08-29	1.3600	1.365000	1.325000	1.3600	0.000%	282,650	-47.794%
2025-08-28	1.3600	1.380000	1.350000	1.3600	0.000%	193,440	-47.794%
2025-08-27	1.3300	1.380000	1.330000	1.3600	+0.741%	283,178	-47.794%
2025-08-26	1.3600	1.377848	1.325000	1.3500	-0.735%	357,885	-47.407%
2025-08-25	1.3700	1.400000	1.355000	1.3600	-0.730%	302,238	-47.794%
2025-08-22	1.2700	1.370000	1.260000	1.3700	+6.202%	451,007	-48.175%
2025-08-21	1.2800	1.305000	1.270000	1.2900	-0.769%	415,671	-44.961%
2025-08-20	1.2800	1.315000	1.255000	1.3000	+2.362%	810,122	-45.385%
2025-08-19	1.2700	1.290000	1.245000	1.2700	+0.794%	584,125	-44.094%
2025-08-18	1.2700	1.310000	1.260000	1.2600	-0.787%	434,695	-43.651%
2025-08-15	1.2900	1.351700	1.250700	1.2700	0.000%	452,115	-44.094%
2025-08-14	1.3100	1.369900	1.255000	1.2700	-4.511%	397,554	-44.094%
2025-08-13	1.3100	1.335000	1.280000	1.3300	+2.308%	375,481	-46.617%
2025-08-12	1.2700	1.332800	1.250000	1.3000	+2.362%	571,674	-45.385%
2025-08-11	1.2800	1.330000	1.240000	1.2700	-0.781%	886,474	-44.094%
2025-08-08	1.2500	1.350000	1.215000	1.2800	-14.667%	1,015,219	-44.531%
2025-08-07	1.4000	1.500000	1.380000	1.5000	+7.143%	1,099,279	-52.667%
2025-08-06	1.4600	1.470000	1.400000	1.4000	-4.762%	326,913	-49.286%
2025-08-05	1.4800	1.510000	1.435000	1.4700	-0.676%	376,594	-51.701%
2025-08-04	1.4700	1.493100	1.450000	1.4800	+3.497%	236,942	-52.027%
2025-08-01	1.4900	1.490000	1.430000	1.4300	-5.298%	388,118	-50.350%
2025-07-31	1.5300	1.553400	1.500000	1.5100	-1.948%	412,409	-52.980%
2025-07-30	1.5900	1.600000	1.520000	1.5400	-2.532%	505,296	-53.896%
2025-07-29	1.6700	1.670000	1.580000	1.5800	-4.819%	323,342	-55.063%
2025-07-28	1.6800	1.699500	1.650000	1.6600	-1.190%	222,458	-57.229%
2025-07-25	1.6800	1.709900	1.630000	1.6800	+1.205%	302,082	-57.738%
2025-07-24	1.6800	1.690000	1.632000	1.6600	-1.775%	322,222	-57.229%
2025-07-23	1.7300	1.730000	1.665000	1.6900	-1.170%	381,557	-57.988%
2025-07-22	1.6400	1.740000	1.635000	1.7100	+4.908%	533,996	-58.480%
2025-07-21	1.5900	1.645000	1.580000	1.6300	+2.516%	345,202	-56.442%
2025-07-18	1.6200	1.620000	1.580000	1.5900	-0.625%	207,891	-55.346%
2025-07-17	1.5700	1.620000	1.553400	1.6000	+1.266%	488,116	-55.625%
2025-07-16	1.5500	1.580000	1.515000	1.5800	+1.935%	430,464	-55.063%
2025-07-15	1.5900	1.600000	1.550000	1.5500	-3.125%	351,133	-54.194%
2025-07-14	1.5700	1.610000	1.570000	1.6000	+1.266%	300,965	-55.625%
2025-07-11	1.6200	1.630000	1.580000	1.5800	-2.469%	325,185	-55.063%
2025-07-10	1.6400	1.655000	1.615000	1.6200	-2.410%	279,579	-56.173%
2025-07-09	1.6400	1.690000	1.640000	1.6600	+1.220%	402,613	-57.229%
2025-07-08	1.6100	1.655000	1.601200	1.6400	+2.500%	326,811	-56.707%
2025-07-07	1.6700	1.679900	1.600000	1.6000	-4.192%	520,569	-55.625%
2025-07-03	1.6600	1.680000	1.630000	1.6700	+2.454%	410,274	-57.485%
2025-07-02	1.6300	1.690000	1.610000	1.6300	0.000%	473,578	-56.442%
2025-07-01	1.6200	1.690000	1.610100	1.6300	0.000%	594,564	-56.442%
2025-06-30	1.6200	1.710000	1.620000	1.6300	+2.516%	782,935	-56.442%
2025-06-27	1.5700	1.620000	1.550000	1.5900	+0.633%	2,543,811	-55.346%
2025-06-26	1.5500	1.590000	1.520000	1.5800	+1.282%	433,363	-55.063%
2025-06-25	1.5800	1.580000	1.540000	1.5600	-0.637%	445,713	-54.487%
2025-06-24	1.6200	1.643100	1.570000	1.5700	-3.086%	363,294	-54.777%
2025-06-23	1.5400	1.645000	1.510000	1.6200	+3.846%	533,495	-56.173%
2025-06-20	1.6300	1.645000	1.540000	1.5600	-3.106%	619,682	-54.487%
2025-06-18	1.6000	1.645000	1.570100	1.6100	+0.625%	335,361	-55.901%
2025-06-17	1.5900	1.639900	1.580000	1.6000	-1.840%	720,430	-55.625%
2025-06-16	1.5900	1.630000	1.570000	1.6300	+2.516%	597,133	-56.442%
2025-06-13	1.6100	1.650000	1.590000	1.5900	-5.917%	677,397	-55.346%
2025-06-12	1.7600	1.780000	1.680000	1.6900	-6.111%	482,386	-57.988%
2025-06-11	1.8000	1.900000	1.800000	1.8000	-0.552%	716,954	-60.556%
2025-06-10	1.7700	1.840000	1.770000	1.8100	+1.685%	762,358	-60.773%
2025-06-09	1.8000	1.805000	1.760000	1.7800	0.000%	535,665	-60.112%
2025-06-06	1.7500	1.785000	1.700000	1.7800	+4.094%	839,641	-60.112%
2025-06-05	1.7000	1.750000	1.690000	1.7100	-0.581%	417,152	-58.480%
2025-06-04	1.7100	1.750000	1.685000	1.7200	0.000%	397,808	-58.721%
2025-06-03	1.6600	1.740000	1.650000	1.7200	+2.994%	508,942	-58.721%
2025-06-02	1.6700	1.705400	1.650000	1.6700	-2.339%	400,403	-57.485%
2025-05-30	1.7400	1.775400	1.700000	1.7100	-3.390%	477,260	-58.480%
2025-05-29	1.7200	1.800000	1.690000	1.7700	+5.988%	810,480	-59.887%
2025-05-28	1.6200	1.690000	1.620000	1.6700	+2.454%	731,719	-57.485%
2025-05-27	1.6300	1.640000	1.584600	1.6300	+1.242%	461,560	-56.442%
2025-05-23	1.5500	1.620000	1.550000	1.6100	+1.258%	467,033	-55.901%
2025-05-22	1.5300	1.620000	1.510200	1.5900	+2.581%	364,226	-55.346%
2025-05-21	1.5700	1.609000	1.539900	1.5500	-4.321%	378,543	-54.194%
2025-05-20	1.6800	1.680000	1.580000	1.6200	-4.706%	444,058	-56.173%
2025-05-19	1.6500	1.710000	1.590000	1.7000	+0.592%	917,965	-58.235%
2025-05-16	1.7400	1.770000	1.660000	1.6900	-3.977%	621,459	-57.988%
2025-05-15	1.7300	1.765000	1.650000	1.7600	+0.571%	418,441	-59.659%
2025-05-14	1.7100	1.830000	1.710000	1.7500	+2.339%	1,643,147	-59.429%
2025-05-13	1.7200	1.780000	1.690000	1.7100	-0.581%	618,628	-58.480%
2025-05-12	1.6100	1.750000	1.595000	1.7200	+12.418%	1,132,858	-58.721%
2025-05-09	1.5000	1.660000	1.450000	1.5300	-6.135%	751,417	-53.595%
2025-05-08	1.6900	1.738200	1.620000	1.6300	-1.807%	624,747	-56.442%
2025-05-07	1.6400	1.720000	1.610000	1.6600	+1.840%	663,570	-57.229%
2025-05-06	1.6200	1.640000	1.580000	1.6300	0.000%	229,656	-56.442%
2025-05-05	1.6400	1.690000	1.620900	1.6300	-1.807%	334,783	-56.442%
2025-05-02	1.6000	1.678900	1.600000	1.6600	+4.403%	322,381	-57.229%
2025-05-01	1.6100	1.610000	1.540700	1.5900	0.000%	391,825	-55.346%
2025-04-30	1.6100	1.612000	1.540000	1.5900	-2.454%	564,976	-55.346%
2025-04-29	1.6500	1.690000	1.610000	1.6300	-2.976%	322,073	-56.442%
2025-04-28	1.6500	1.695000	1.600000	1.6800	+1.818%	481,451	-57.738%
2025-04-25	1.6200	1.675100	1.605000	1.6500	+0.610%	397,568	-56.970%
2025-04-24	1.6000	1.665000	1.570000	1.6400	+3.145%	880,704	-56.707%
2025-04-23	1.5700	1.610000	1.530000	1.5900	+4.605%	682,938	-55.346%
2025-04-22	1.4600	1.570000	1.450000	1.5200	+6.294%	457,244	-53.289%
2025-04-21	1.4400	1.479000	1.400000	1.4300	-0.694%	294,497	-50.350%
2025-04-17	1.4700	1.470000	1.390000	1.4400	-0.690%	598,430	-50.694%
2025-04-16	1.4500	1.475000	1.420000	1.4500	-2.027%	485,959	-51.034%
2025-04-15	1.5100	1.530000	1.480000	1.4800	-2.632%	296,107	-52.027%
2025-04-14	1.4600	1.530000	1.410200	1.5200	+7.042%	545,426	-53.289%
2025-04-11	1.3800	1.420000	1.350000	1.4200	+2.899%	327,060	-50.000%
2025-04-10	1.4000	1.420000	1.330000	1.3800	-0.719%	588,274	-48.551%
2025-04-09	1.2300	1.450000	1.200000	1.3900	+11.200%	655,609	-48.921%
2025-04-08	1.3500	1.350000	1.220000	1.2500	-3.846%	1,046,090	-43.200%
2025-04-07	1.2000	1.370000	1.150000	1.3000	0.000%	673,895	-45.385%
2025-04-04	1.2900	1.320000	1.210000	1.3000	-4.412%	1,012,009	-45.385%
2025-04-03	1.3600	1.390000	1.320000	1.3600	-7.483%	497,964	-47.794%
2025-04-02	1.3700	1.470000	1.370000	1.4700	+3.521%	589,110	-51.701%
2025-04-01	1.4100	1.450000	1.350000	1.4200	0.000%	779,564	-50.000%
2025-03-31	1.3800	1.450000	1.360000	1.4200	-2.740%	761,795	-50.000%
2025-03-28	1.5200	1.560000	1.410000	1.4600	-4.575%	1,299,321	-51.370%
2025-03-27	1.5600	1.570000	1.500000	1.5300	-1.290%	555,956	-53.595%
2025-03-26	1.5700	1.570200	1.525000	1.5500	-2.516%	759,721	-54.194%
2025-03-25	1.6700	1.670000	1.570000	1.5900	-3.049%	465,019	-55.346%
2025-03-24	1.6000	1.650000	1.570000	1.6400	+3.797%	683,531	-56.707%
2025-03-21	1.5500	1.590000	1.520000	1.5800	+0.637%	711,075	-55.063%
2025-03-20	1.5900	1.685000	1.560000	1.5700	-2.484%	497,818	-54.777%
2025-03-19	1.4900	1.616500	1.465000	1.6100	+8.784%	1,548,712	-55.901%
2025-03-18	1.5600	1.560000	1.470000	1.4800	-6.918%	764,717	-52.027%
2025-03-17	1.5300	1.615000	1.520000	1.5900	+1.923%	906,575	-55.346%
2025-03-14	1.5100	1.560000	1.491200	1.5600	+5.405%	1,185,552	-54.487%
2025-03-13	1.5300	1.570000	1.460000	1.4800	-3.268%	588,220	-52.027%
2025-03-12	1.5500	1.570000	1.485000	1.5300	+0.658%	991,338	-53.595%
2025-03-11	1.4400	1.545000	1.440000	1.5200	-0.654%	1,312,412	-53.289%
2025-03-10	1.5600	1.570000	1.490000	1.5300	-5.556%	1,307,709	-53.595%
2025-03-07	1.6400	1.645000	1.550000	1.6200	0.000%	623,023	-56.173%
2025-03-06	1.5500	1.650000	1.550000	1.6200	+2.532%	1,192,475	-56.173%
2025-03-05	1.5700	1.600000	1.535000	1.5800	+1.282%	663,087	-55.063%
2025-03-04	1.5500	1.615000	1.480000	1.5600	0.000%	1,540,127	-54.487%
2025-03-03	1.5019	1.670000	1.490000	1.5600	+2.632%	1,798,825	-54.487%
2025-02-28	1.3200	1.520000	1.250000	1.5200	-4.403%	1,944,411	-53.289%
2025-02-27	1.6400	1.655000	1.580000	1.5900	-1.242%	1,327,185	-55.346%
2025-02-26	1.6100	1.682000	1.590000	1.6100	-0.617%	1,341,816	-55.901%
2025-02-25	1.6600	1.660000	1.540000	1.6200	-2.410%	1,609,182	-56.173%

.dark-mode .LTj17B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LTj17B{ color: #333333; background-color: white; border: 2px solid #333333; }NRDYNerdy Inc.stock NYSE

NRDY
Nerdy Inc.
stock NYSE