5 DAY PERFORMANCE
+34.39%
1 MONTH PERFORMANCE
+31.26%
3 MONTH PERFORMANCE
+1.20%
6 MONTH PERFORMANCE
-11.05%
YEAR-TO-DATE PERFORMANCE
-17.86%
1 YEAR PERFORMANCE
-19.52%
Udemy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.22 | $5.24 (0.38%) | $5.29 | $5.16 | 1.45 M | $785.57 M |
| 12/04/2025 | $5.23 | $5.24 (0.19%) | $5.30 | $5.10 | 1.63 M | $785.57 M |
| 12/03/2025 | $5.02 | $5.22 (3.98%) | $5.23 | $5.01 | 1.72 M | $782.57 M |
| 12/02/2025 | $5.09 | $5.03 (-1.18%) | $5.14 | $5.02 | 1.36 M | $754.08 M |
| 12/01/2025 | $5.03 | $5.06 (0.6%) | $5.15 | $5.00 | 1.46 M | $758.58 M |
| 11/28/2025 | $4.95 | $5.08 (2.63%) | $5.08 | $4.94 | 896.41 K | $761.58 M |
| 11/26/2025 | $5.04 | $4.97 (-1.39%) | $5.07 | $4.96 | 1.40 M | $745.09 M |
| 11/25/2025 | $5.01 | $5.06 (1%) | $5.09 | $5.01 | 2.11 M | $758.58 M |
| 11/24/2025 | $5.05 | $5.01 (-0.79%) | $5.10 | $4.97 | 2.29 M | $751.09 M |
| 11/21/2025 | $4.90 | $5.05 (3.06%) | $5.13 | $4.88 | 2.03 M | $757.08 M |
| 11/20/2025 | $4.93 | $4.93 (0%) | $5.07 | $4.93 | 1.67 M | $739.09 M |
| 11/19/2025 | $4.97 | $4.91 (-1.21%) | $5.04 | $4.91 | 1.43 M | $736.09 M |
| 11/18/2025 | $4.88 | $4.97 (1.84%) | $5.04 | $4.86 | 1.92 M | $745.09 M |
| 11/17/2025 | $5.21 | $4.92 (-5.57%) | $5.21 | $4.89 | 2.60 M | $737.59 M |
| 11/14/2025 | $5.11 | $5.18 (1.37%) | $5.26 | $5.11 | 1.54 M | $776.57 M |
| 11/13/2025 | $5.28 | $5.21 (-1.33%) | $5.39 | $5.18 | 1.43 M | $781.07 M |
| 11/12/2025 | $5.28 | $5.31 (0.57%) | $5.38 | $5.26 | 1.57 M | $796.06 M |
| 11/11/2025 | $5.28 | $5.26 (-0.38%) | $5.38 | $5.24 | 1.64 M | $788.56 M |
| 11/10/2025 | $5.21 | $5.26 (0.96%) | $5.30 | $5.13 | 1.74 M | $788.56 M |
| 11/07/2025 | $5.13 | $5.15 (0.39%) | $5.22 | $5.04 | 2.33 M | $772.07 M |
| 11/06/2025 | $5.26 | $5.19 (-1.33%) | $5.28 | $5.10 | 2.44 M | $778.07 M |
| 11/05/2025 | $5.36 | $5.32 (-0.75%) | $5.46 | $5.31 | 2.30 M | $797.56 M |
| 11/04/2025 | $5.40 | $5.33 (-1.3%) | $5.53 | $5.33 | 2.25 M | $799.06 M |
| 11/03/2025 | $5.70 | $5.54 (-2.81%) | $5.86 | $5.53 | 2.91 M | $830.54 M |
| 10/31/2025 | $5.71 | $5.70 (-0.18%) | $5.81 | $5.59 | 3.46 M | $854.53 M |
| 10/30/2025 | $6.21 | $5.63 (-9.34%) | $6.31 | $5.60 | 5.29 M | $844.03 M |
| 10/29/2025 | $6.76 | $6.38 (-5.62%) | $6.78 | $6.35 | 3.81 M | $956.47 M |
| 10/28/2025 | $6.89 | $6.85 (-0.58%) | $6.92 | $6.78 | 1.45 M | $1.03 B |
| 10/27/2025 | $6.92 | $6.92 (0%) | $7.01 | $6.86 | 1.53 M | $1.04 B |
| 10/24/2025 | $7.09 | $6.81 (-3.95%) | $7.15 | $6.80 | 1.63 M | $1.02 B |
| 10/23/2025 | $6.99 | $7.04 (0.72%) | $7.12 | $6.95 | 1.65 M | $1.05 B |
| 10/22/2025 | $7.13 | $7.00 (-1.82%) | $7.15 | $6.95 | 1.39 M | $1.04 B |
| 10/21/2025 | $7.00 | $7.18 (2.57%) | $7.21 | $6.98 | 1.57 M | $1.07 B |
| 10/20/2025 | $6.65 | $7.08 (6.47%) | $7.14 | $6.65 | 1.81 M | $1.06 B |
| 10/17/2025 | $6.55 | $6.60 (0.76%) | $6.62 | $6.50 | 1.69 M | $985.03 M |
| 10/16/2025 | $6.66 | $6.61 (-0.75%) | $6.72 | $6.51 | 1.34 M | $986.52 M |
| 10/15/2025 | $6.55 | $6.69 (2.14%) | $6.78 | $6.52 | 1.73 M | $998.46 M |
| 10/14/2025 | $6.33 | $6.50 (2.69%) | $6.52 | $6.26 | 1.74 M | $970.10 M |
| 10/13/2025 | $6.50 | $6.41 (-1.38%) | $6.56 | $6.38 | 2.43 M | $956.67 M |
| 10/10/2025 | $6.71 | $6.40 (-4.62%) | $6.74 | $6.38 | 2.69 M | $955.18 M |
| 10/09/2025 | $6.60 | $6.70 (1.52%) | $6.75 | $6.55 | 2.26 M | $999.95 M |
| 10/08/2025 | $6.51 | $6.63 (1.84%) | $6.66 | $6.46 | 2.90 M | $989.51 M |
| 10/07/2025 | $6.88 | $6.47 (-5.96%) | $6.88 | $6.36 | 3.65 M | $965.63 M |
| 10/06/2025 | $6.80 | $6.87 (1.03%) | $6.98 | $6.72 | 2.83 M | $1.03 B |
| 10/03/2025 | $6.86 | $6.76 (-1.46%) | $6.96 | $6.73 | 2.74 M | $1.01 B |
| 10/02/2025 | $6.83 | $6.84 (0.15%) | $6.94 | $6.73 | 1.98 M | $1.02 B |
| 10/01/2025 | $6.96 | $6.85 (-1.58%) | $7.08 | $6.85 | 1.41 M | $1.02 B |
| 09/30/2025 | $7.13 | $7.01 (-1.68%) | $7.18 | $6.87 | 1.68 M | $1.05 B |
| 09/29/2025 | $7.11 | $7.12 (0.14%) | $7.21 | $7.05 | 1.21 M | $1.06 B |
| 09/26/2025 | $6.96 | $7.04 (1.15%) | $7.07 | $6.94 | 1.10 M | $1.05 B |
| 09/25/2025 | $6.94 | $6.96 (0.29%) | $6.97 | $6.88 | 1.47 M | $1.04 B |
| 09/24/2025 | $7.12 | $7.01 (-1.54%) | $7.22 | $7.00 | 1.10 M | $1.05 B |
| 09/23/2025 | $7.29 | $7.08 (-2.88%) | $7.34 | $7.03 | 1.84 M | $1.06 B |
| 09/22/2025 | $7.24 | $7.30 (0.83%) | $7.37 | $7.15 | 1.57 M | $1.09 B |
| 09/19/2025 | $7.51 | $7.25 (-3.46%) | $7.51 | $7.21 | 2.10 M | $1.08 B |
| 09/18/2025 | $7.26 | $7.44 (2.48%) | $7.47 | $7.24 | 1.47 M | $1.11 B |
| 09/17/2025 | $7.13 | $7.18 (0.7%) | $7.39 | $7.13 | 1.50 M | $1.07 B |
| 09/16/2025 | $6.97 | $7.13 (2.3%) | $7.15 | $6.93 | 1.49 M | $1.06 B |
| 09/15/2025 | $7.19 | $7.00 (-2.64%) | $7.23 | $6.97 | 1.94 M | $1.04 B |
| 09/12/2025 | $7.37 | $7.17 (-2.71%) | $7.39 | $7.13 | 1.46 M | $1.07 B |
| 09/11/2025 | $6.91 | $7.40 (7.09%) | $7.41 | $6.85 | 2.63 M | $1.10 B |
| 09/10/2025 | $6.87 | $6.67 (-2.91%) | $6.93 | $6.65 | 3.41 M | $995.48 M |
| 09/09/2025 | $6.79 | $6.87 (1.18%) | $6.96 | $6.74 | 1.66 M | $1.03 B |
| 09/08/2025 | $6.75 | $6.79 (0.59%) | $6.83 | $6.65 | 1.23 M | $1.01 B |
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.
