5 DAY PERFORMANCE
-6.11%
1 MONTH PERFORMANCE
+10.10%
3 MONTH PERFORMANCE
+8.44%
6 MONTH PERFORMANCE
+6.69%
YEAR-TO-DATE PERFORMANCE
+4.62%
1 YEAR PERFORMANCE
-23.40%
Udemy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.11 | $8.03 (-11.86%) | $9.25 | $7.68 | 2.72 M | $1.18 B |
| 03/11/2025 | $9.08 | $9.16 (0.88%) | $9.30 | $9.04 | 1.14 M | $1.34 B |
| 03/10/2025 | $8.98 | $9.08 (1.11%) | $9.24 | $8.68 | 1.83 M | $1.33 B |
| 03/07/2025 | $9.40 | $9.17 (-2.45%) | $9.40 | $9.03 | 1.20 M | $1.35 B |
| 03/06/2025 | $9.47 | $9.36 (-1.16%) | $9.65 | $9.27 | 1.25 M | $1.37 B |
| 03/05/2025 | $9.58 | $9.62 (0.42%) | $9.68 | $9.47 | 1.20 M | $1.41 B |
| 03/04/2025 | $9.36 | $9.58 (2.35%) | $9.65 | $9.11 | 1.32 M | $1.41 B |
| 03/03/2025 | $9.64 | $9.46 (-1.87%) | $9.74 | $9.36 | 1.27 M | $1.39 B |
| 02/28/2025 | $9.55 | $9.64 (0.94%) | $9.65 | $9.36 | 1.31 M | $1.41 B |
| 02/27/2025 | $9.74 | $9.60 (-1.44%) | $9.79 | $9.58 | 933,873 | $1.41 B |
| 02/26/2025 | $9.91 | $9.75 (-1.61%) | $10.26 | $9.71 | 1.90 M | $1.43 B |
| 02/25/2025 | $9.73 | $9.90 (1.75%) | $10.03 | $9.47 | 2.11 M | $1.45 B |
| 02/24/2025 | $9.80 | $9.69 (-1.12%) | $9.84 | $9.43 | 1.93 M | $1.42 B |
| 02/21/2025 | $9.80 | $9.78 (-0.2%) | $9.96 | $9.59 | 1.79 M | $1.43 B |
| 02/20/2025 | $9.80 | $9.80 (0%) | $10.01 | $9.55 | 1.89 M | $1.44 B |
| 02/19/2025 | $9.57 | $10.10 (5.54%) | $10.12 | $9.57 | 2.52 M | $1.48 B |
| 02/18/2025 | $10.01 | $9.95 (-0.6%) | $10.04 | $9.17 | 2.71 M | $1.46 B |
| 02/14/2025 | $8.45 | $10.01 (18.46%) | $10.61 | $8.20 | 7.02 M | $1.47 B |
| 02/13/2025 | $7.79 | $7.82 (0.39%) | $7.92 | $7.66 | 1.06 M | $1.15 B |
| 02/12/2025 | $7.56 | $7.72 (2.12%) | $7.81 | $7.51 | 529,228 | $1.13 B |
| 02/11/2025 | $7.78 | $7.70 (-1.03%) | $7.86 | $7.67 | 407,604 | $1.13 B |
| 02/10/2025 | $7.71 | $7.87 (2.08%) | $7.90 | $7.63 | 594,841 | $1.15 B |
| 02/07/2025 | $7.51 | $7.60 (1.2%) | $7.70 | $7.43 | 592,405 | $1.13 B |
| 02/06/2025 | $7.61 | $7.54 (-0.92%) | $7.63 | $7.48 | 378,918 | $1.12 B |
| 02/05/2025 | $7.55 | $7.55 (0%) | $7.63 | $7.47 | 558,740 | $1.13 B |
| 02/04/2025 | $7.29 | $7.56 (3.7%) | $7.59 | $7.24 | 892,052 | $1.13 B |
| 02/03/2025 | $7.23 | $7.32 (1.24%) | $7.40 | $7.21 | 693,342 | $1.09 B |
| 01/31/2025 | $7.64 | $7.48 (-2.09%) | $7.68 | $7.45 | 726,300 | $1.12 B |
| 01/30/2025 | $7.71 | $7.58 (-1.69%) | $7.79 | $7.57 | 471,012 | $1.13 B |
| 01/29/2025 | $7.77 | $7.70 (-0.9%) | $7.84 | $7.55 | 867,500 | $1.15 B |
| 01/28/2025 | $7.60 | $7.80 (2.63%) | $7.88 | $7.51 | 593,400 | $1.16 B |
| 01/27/2025 | $7.51 | $7.60 (1.2%) | $7.79 | $7.43 | 1.05 M | $1.13 B |
| 01/24/2025 | $7.49 | $7.54 (0.67%) | $7.61 | $7.39 | 959,514 | $1.12 B |
| 01/23/2025 | $7.32 | $7.49 (2.32%) | $7.50 | $7.13 | 1.26 M | $1.12 B |
| 01/22/2025 | $7.82 | $7.44 (-4.86%) | $7.85 | $7.40 | 1.15 M | $1.11 B |
| 01/21/2025 | $7.91 | $7.82 (-1.14%) | $7.94 | $7.48 | 1.93 M | $1.17 B |
| 01/17/2025 | $8.71 | $8.45 (-2.99%) | $8.71 | $8.28 | 526,200 | $1.26 B |
| 01/16/2025 | $8.60 | $8.55 (-0.58%) | $8.62 | $8.49 | 468,403 | $1.28 B |
| 01/15/2025 | $8.58 | $8.55 (-0.35%) | $8.62 | $8.46 | 532,100 | $1.28 B |
| 01/14/2025 | $8.32 | $8.33 (0.12%) | $8.34 | $8.15 | 368,015 | $1.24 B |
| 01/13/2025 | $8.10 | $8.26 (1.98%) | $8.26 | $8.07 | 334,500 | $1.23 B |
| 01/10/2025 | $8.47 | $8.25 (-2.6%) | $8.52 | $8.17 | 504,916 | $1.23 B |
| 01/08/2025 | $8.45 | $8.66 (2.49%) | $8.70 | $8.40 | 856,357 | $1.29 B |
| 01/07/2025 | $8.71 | $8.58 (-1.49%) | $8.84 | $8.50 | 553,104 | $1.28 B |
| 01/06/2025 | $8.54 | $8.61 (0.82%) | $8.82 | $8.51 | 832,917 | $1.28 B |
| 01/03/2025 | $8.27 | $8.48 (2.54%) | $8.52 | $8.22 | 627,120 | $1.27 B |
| 01/02/2025 | $8.30 | $8.24 (-0.72%) | $8.41 | $8.14 | 537,200 | $1.23 B |
| 12/31/2024 | $8.10 | $8.23 (1.6%) | $8.29 | $8.10 | 475,623 | $1.23 B |
| 12/30/2024 | $8.01 | $8.06 (0.62%) | $8.13 | $7.80 | 464,400 | $1.20 B |
| 12/27/2024 | $7.98 | $8.06 (1%) | $8.14 | $7.86 | 497,661 | $1.20 B |
| 12/26/2024 | $7.94 | $8.13 (2.39%) | $8.22 | $7.92 | 474,200 | $1.21 B |
| 12/24/2024 | $8.01 | $7.98 (-0.37%) | $8.01 | $7.88 | 188,708 | $1.19 B |
| 12/23/2024 | $7.87 | $7.97 (1.27%) | $8.02 | $7.76 | 561,600 | $1.19 B |
| 12/20/2024 | $7.62 | $7.90 (3.67%) | $7.95 | $7.54 | 1.62 M | $1.18 B |
| 12/19/2024 | $7.94 | $7.76 (-2.27%) | $7.99 | $7.68 | 836,415 | $1.16 B |
| 12/18/2024 | $8.26 | $7.85 (-4.96%) | $8.35 | $7.76 | 748,421 | $1.17 B |
| 12/17/2024 | $8.25 | $8.22 (-0.36%) | $8.38 | $8.16 | 642,200 | $1.23 B |
| 12/16/2024 | $7.95 | $8.27 (4.03%) | $8.29 | $7.87 | 660,314 | $1.23 B |
| 12/13/2024 | $8.21 | $7.94 (-3.29%) | $8.27 | $7.83 | 501,301 | $1.18 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.
