NasdaqGS - Nasdaq Real Time Price USD

Udemy, Inc. (UDMY)

Time to buy UDMY?
7.07
-0.05
(-0.70%)
At close: May 16 at 4:00:00 PM EDT
7.00
-0.07
(-0.99%)
After hours: May 16 at 7:56:16 PM EDT
Time to buy UDMY?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20257.077.167.027.077.07736,800
May 15, 20257.057.176.947.127.12796,100
May 14, 20257.137.297.037.047.04889,900
May 13, 20257.257.297.087.147.141,054,900
May 12, 20257.097.276.947.207.201,220,500
May 9, 20256.786.916.716.776.77563,100
May 8, 20256.616.826.536.766.76607,600
May 7, 20256.576.616.436.516.511,351,400
May 6, 20256.226.496.216.486.48976,100
May 5, 20256.396.516.306.316.31956,200
May 2, 20256.496.666.386.496.49976,000
May 1, 20256.206.746.106.426.421,439,800
Apr 30, 20256.776.946.656.876.871,282,300
Apr 29, 20256.957.066.846.916.911,090,000
Apr 28, 20256.956.996.766.956.95817,000
Apr 25, 20256.766.966.706.966.961,370,500
Apr 24, 20256.646.776.566.766.762,332,200
Apr 23, 20256.456.666.426.646.64971,300
Apr 22, 20256.106.255.996.226.22935,800
Apr 21, 20256.056.145.876.016.01816,600
Apr 17, 20256.086.185.966.126.12968,000
Apr 16, 20256.166.185.996.116.111,267,200
Apr 15, 20256.186.306.066.216.21771,400
Apr 14, 20256.276.326.026.126.121,050,400
Apr 11, 20256.306.365.976.106.10812,100
Apr 10, 20256.616.646.176.306.30962,700
Apr 9, 20255.746.945.746.806.802,240,400
Apr 8, 20256.216.335.685.785.781,796,800
Apr 7, 20256.236.625.846.046.042,415,000
Apr 4, 20256.957.026.446.656.651,637,800
Apr 3, 20257.377.607.157.207.201,020,800
Apr 2, 20257.738.017.697.907.90656,800
Apr 1, 20257.738.317.677.877.87788,200
Mar 31, 20257.897.957.707.767.761,791,000
Mar 28, 20258.258.387.938.028.02853,200
Mar 27, 20258.458.468.118.278.273,538,100
Mar 26, 20258.728.728.408.538.53666,000
Mar 25, 20258.898.928.668.708.70766,700
Mar 24, 20258.598.868.548.828.82796,300
Mar 21, 20258.368.528.278.518.51945,600
Mar 20, 20258.518.708.438.518.51636,100
Mar 19, 20258.428.698.318.568.56667,800
Mar 18, 20258.368.508.258.428.42957,400
Mar 17, 20258.208.518.178.398.391,301,800
Mar 14, 20257.978.227.918.208.201,452,600
Mar 13, 20258.048.117.617.917.912,824,600
Mar 12, 20259.119.257.688.038.032,726,500
Mar 11, 20259.089.309.039.169.161,139,800
Mar 10, 20258.989.248.689.089.081,828,800
Mar 7, 20259.409.409.039.179.171,199,300
Mar 6, 20259.479.659.279.369.361,246,900
Mar 5, 20259.589.689.479.629.621,199,600
Mar 4, 20259.369.659.119.589.581,321,000
Mar 3, 20259.649.749.359.469.461,273,400
Feb 28, 20259.559.659.369.649.641,305,800
Feb 27, 20259.749.799.589.609.60933,700
Feb 26, 20259.9110.269.719.759.751,899,700
Feb 25, 20259.7310.029.479.909.902,109,800
Feb 24, 20259.809.849.439.699.691,931,300
Feb 21, 20259.809.969.599.789.781,785,200
Feb 20, 20259.8010.019.559.809.801,885,600
Feb 19, 20259.5710.129.5710.1010.102,518,000
Feb 18, 202510.0110.049.179.959.952,711,800
Feb 14, 20258.4510.618.2010.0110.017,022,000
Feb 13, 20257.797.917.667.827.821,057,900
Feb 12, 20257.567.807.517.727.72528,900
Feb 11, 20257.787.867.667.707.70407,600
Feb 10, 20257.717.897.637.877.87594,800
Feb 7, 20257.517.707.437.607.60592,400
Feb 6, 20257.617.637.487.547.54378,600
Feb 5, 20257.557.637.477.557.55558,700
Feb 4, 20257.297.597.247.567.56892,000
Feb 3, 20257.237.397.217.327.32693,300
Jan 31, 20257.647.687.457.487.48726,300
Jan 30, 20257.717.787.577.587.58470,600
Jan 29, 20257.777.847.557.707.70867,500
Jan 28, 20257.607.887.517.807.80593,400
Jan 27, 20257.517.797.437.607.601,049,800
Jan 24, 20257.497.617.397.547.54959,400
Jan 23, 20257.327.507.137.497.491,264,900
Jan 22, 20257.827.847.397.447.441,145,100
Jan 21, 20257.917.947.487.827.821,927,900
Jan 17, 20258.718.718.288.458.45526,200
Jan 16, 20258.608.628.498.558.55468,400
Jan 15, 20258.588.628.468.558.55532,100
Jan 14, 20258.328.348.158.338.33368,000
Jan 13, 20258.108.268.078.268.26334,500
Jan 10, 20258.478.528.178.258.25504,800
Jan 8, 20258.458.708.408.668.66856,300
Jan 7, 20258.718.848.508.588.58553,100
Jan 6, 20258.548.828.518.618.61832,900
Jan 3, 20258.278.528.228.488.48627,100
Jan 2, 20258.308.418.148.248.24537,200
Dec 31, 20248.108.298.108.238.23475,600
Dec 30, 20248.018.137.808.068.06464,400
Dec 27, 20247.988.147.868.068.06497,500
Dec 26, 20247.948.227.928.138.13474,200
Dec 24, 20248.018.017.887.987.98188,700
Dec 23, 20247.878.027.767.977.97561,600
Dec 20, 20247.627.957.547.907.901,617,200
Dec 19, 20247.947.997.687.767.76836,400
Dec 18, 20248.268.357.767.857.85748,400
Dec 17, 20248.258.388.168.228.22642,200
Dec 16, 20247.958.287.868.278.27659,900
Dec 13, 20248.218.277.837.947.94501,300
Dec 12, 20248.318.428.268.298.29354,000
Dec 11, 20248.638.638.308.388.38401,200
Dec 10, 20248.238.598.208.508.50683,900
Dec 9, 20248.418.688.288.328.32633,900
Dec 6, 20248.658.788.358.408.40559,700
Dec 5, 20248.608.728.388.588.58554,300
Dec 4, 20248.508.868.468.548.54784,200
Dec 3, 20248.558.588.448.458.451,070,700
Dec 2, 20248.008.648.008.618.611,443,100
Nov 29, 20248.098.097.917.967.96389,700
Nov 27, 20248.008.157.908.058.05875,500
Nov 26, 20248.058.177.937.957.95921,400
Nov 25, 20247.818.167.738.108.10833,600
Nov 22, 20247.587.827.587.687.68652,900
Nov 21, 20247.507.577.377.557.55836,500
Nov 20, 20247.527.617.407.557.55577,600
Nov 19, 20247.547.827.517.557.55637,500
Nov 18, 20247.928.037.557.667.66610,800
Nov 15, 20248.168.217.957.967.96540,800
Nov 14, 20248.458.498.138.158.15508,900
Nov 13, 20248.468.588.388.438.43763,300
Nov 12, 20248.548.638.408.458.45577,800
Nov 11, 20248.718.778.598.648.64814,200
Nov 8, 20248.738.838.638.658.65587,600
Nov 7, 20248.678.968.618.898.89590,000
Nov 6, 20248.809.038.608.738.731,309,200
Nov 5, 20247.868.547.778.548.54912,100
Nov 4, 20248.008.207.817.847.84805,700
Nov 1, 20247.858.137.848.048.04988,600
Oct 31, 20248.178.257.817.847.84966,300
Oct 30, 20248.958.977.918.178.171,574,600
Oct 29, 20248.258.528.128.468.46845,800
Oct 28, 20248.118.298.048.268.26687,600
Oct 25, 20248.008.037.777.997.99646,000
Oct 24, 20248.308.318.138.188.18378,200
Oct 23, 20248.248.318.068.208.20400,300
Oct 22, 20248.318.368.148.298.29454,300
Oct 21, 20248.278.328.198.318.31453,900
Oct 18, 20248.058.397.928.328.32574,500
Oct 17, 20248.188.417.968.008.001,100,000
Oct 16, 20248.118.278.068.198.19669,900
Oct 15, 20247.958.077.868.018.011,209,500
Oct 14, 20247.908.057.837.957.951,152,500
Oct 11, 20247.598.067.557.867.86598,300
Oct 10, 20247.367.647.297.627.62551,400
Oct 9, 20247.377.497.347.427.42561,800
Oct 8, 20247.347.457.307.357.35461,100
Oct 7, 20247.337.397.207.317.31582,500
Oct 4, 20247.337.437.207.387.38665,600
Oct 3, 20247.277.367.167.177.17587,900
Oct 2, 20247.317.497.267.337.33502,600
Oct 1, 20247.477.557.327.337.33734,700
Sep 30, 20247.517.827.447.447.441,093,500
Sep 27, 20247.687.977.537.657.651,168,800
Sep 26, 20248.218.308.078.138.13814,100
Sep 25, 20248.078.128.008.038.03458,700
Sep 24, 20248.168.238.058.078.07623,000
Sep 23, 20248.308.327.998.078.07623,500
Sep 20, 20248.318.348.178.288.281,112,900
Sep 19, 20248.208.358.088.318.31847,700
Sep 18, 20248.028.197.917.947.94825,300
Sep 17, 20248.168.268.018.048.04714,900
Sep 16, 20248.078.127.938.078.07464,700
Sep 13, 20247.948.187.918.078.07558,700
Sep 12, 20247.797.957.727.877.87496,200
Sep 11, 20247.687.827.597.747.74515,500
Sep 10, 20247.707.817.587.747.74490,000
Sep 9, 20247.808.027.667.687.68674,200
Sep 6, 20248.128.187.747.777.771,042,900
Sep 5, 20248.128.238.068.148.14637,900
Sep 4, 20248.058.338.038.108.10561,200
Sep 3, 20248.378.518.048.098.09796,400
Aug 30, 20248.288.498.228.478.47737,000
Aug 29, 20247.998.367.998.248.24911,700
Aug 28, 20248.008.117.887.997.99682,400
Aug 27, 20248.128.168.058.068.06823,900
Aug 26, 20248.148.278.088.188.18916,800
Aug 23, 20247.958.217.948.148.14770,700
Aug 22, 20248.228.317.917.977.97858,500
Aug 21, 20247.938.337.938.248.24966,700
Aug 20, 20247.787.877.567.857.85803,100
Aug 19, 20247.637.787.587.777.771,133,900
Aug 16, 20247.407.707.407.707.701,023,100
Aug 15, 20247.317.567.257.517.511,200,300
Aug 14, 20247.127.227.077.127.121,695,500
Aug 13, 20246.977.196.957.117.111,215,200
Aug 12, 20247.157.306.986.996.99965,200
Aug 9, 20247.287.367.057.207.20942,200
Aug 8, 20247.247.297.077.227.221,603,900
Aug 7, 20247.197.477.027.047.04938,900
Aug 6, 20247.157.286.977.097.091,002,200
Aug 5, 20246.807.116.677.117.111,629,300
Aug 2, 20247.207.577.127.417.411,522,700
Aug 1, 20247.098.056.927.527.524,916,200
Jul 31, 20249.129.539.009.249.241,988,600
Jul 30, 20249.009.248.989.149.14908,200
Jul 29, 20249.059.138.888.928.92894,600
Jul 26, 20248.929.488.818.998.991,521,500
Jul 25, 20248.458.738.438.528.52751,700
Jul 24, 20248.748.778.408.468.46702,800
Jul 23, 20248.708.948.658.678.67720,700
Jul 22, 20248.568.738.438.718.71621,000
Jul 19, 20248.608.708.488.558.55624,400
Jul 18, 20248.748.828.508.578.57858,200
Jul 17, 20248.778.948.618.698.69759,000
Jul 16, 20248.528.928.528.888.88890,400
Jul 15, 20248.448.548.318.488.48678,100
Jul 12, 20248.358.478.258.328.32904,900
Jul 11, 20248.328.418.138.288.28969,700
Jul 10, 20248.278.278.078.128.12644,400
Jul 9, 20248.538.588.118.208.20609,900
Jul 8, 20248.378.648.358.558.55901,000
Jul 5, 20248.658.688.258.308.30838,300
Jul 3, 20248.578.738.478.648.64430,000
Jul 2, 20248.528.598.408.588.58641,400
Jul 1, 20248.608.638.398.508.50757,300
Jun 28, 20248.498.688.488.638.632,010,800
Jun 27, 20248.128.498.128.458.45793,900
Jun 26, 20248.148.147.988.128.121,021,200
Jun 25, 20248.028.167.938.128.12705,500
Jun 24, 20248.108.237.987.997.991,072,500
Jun 21, 20248.038.137.918.098.091,156,100
Jun 20, 20248.048.127.967.997.99847,500
Jun 18, 20248.258.278.098.098.09723,100
Jun 17, 20248.318.488.118.208.20802,500
Jun 14, 20248.538.608.278.318.31721,200
Jun 13, 20248.848.918.648.658.65636,100
Jun 12, 20248.929.158.818.858.851,012,200
Jun 11, 20248.679.008.678.738.731,162,200
Jun 10, 20248.498.778.448.758.75830,000
Jun 7, 20248.378.538.328.508.501,093,600
Jun 6, 20248.318.528.288.468.46939,900
Jun 5, 20248.198.378.098.318.312,125,700
Jun 4, 20248.328.328.038.118.111,045,500
Jun 3, 20248.778.868.348.378.37936,500
May 31, 20248.928.948.778.848.84986,800
May 30, 20249.129.168.818.858.851,040,300
May 29, 20249.049.189.049.079.07652,200
May 28, 20249.269.439.149.189.18695,300
May 24, 20249.249.399.179.299.29783,900
May 23, 20249.439.499.039.179.17934,600
May 22, 20249.789.809.449.459.45727,000
May 21, 202410.0410.279.799.809.80986,300
May 20, 20249.9110.159.9010.0810.08709,800
May 17, 20249.919.959.829.949.94511,600

Related Tickers

COUR Coursera, Inc.
9.00
+0.67%
 
SKIL Skillsoft Corp.
23.01
-0.73%
 
LINC Lincoln Educational Services Corporation
21.69
+2.26%
 
STG Sunlands Technology Group
4.7920
-7.85%
 
FEDU Four Seasons Education (Cayman) Inc.
9.00
+8.70%
 
DAO Youdao, Inc.
9.62
+1.80%
 
STRA Strategic Education, Inc.
90.29
+1.80%
 
LOPE Grand Canyon Education, Inc.
197.44
+0.87%
 
APEI American Public Education, Inc.
27.85
+0.18%
 
PRDO Perdoceo Education Corporation
31.35
+0.42%