5 DAY PERFORMANCE
-1.98%
1 MONTH PERFORMANCE
+6.87%
3 MONTH PERFORMANCE
-15.38%
6 MONTH PERFORMANCE
-5.89%
YEAR-TO-DATE PERFORMANCE
-15.38%
1 YEAR PERFORMANCE
-46.01%
Nerdy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.87 | $0.88 (1.38%) | $0.90 | $0.87 | 214.76 K | $108.04 M |
| 05/05/2026 | $0.86 | $0.88 (1.86%) | $0.88 | $0.86 | 319.00 K | $107.91 M |
| 05/04/2026 | $0.88 | $0.88 (-0.44%) | $0.91 | $0.87 | 406.16 K | $108.29 M |
| 05/01/2026 | $0.90 | $0.90 (0.03%) | $0.92 | $0.89 | 325.53 K | $110.47 M |
| 04/30/2026 | $0.87 | $0.89 (2.78%) | $0.93 | $0.86 | 315.83 K | $110.03 M |
| 04/29/2026 | $0.90 | $0.89 (-1.01%) | $0.90 | $0.86 | 343.54 K | $109.02 M |
| 04/28/2026 | $0.89 | $0.89 (0.95%) | $0.90 | $0.87 | 480.30 K | $110.33 M |
| 04/27/2026 | $0.93 | $0.90 (-3.26%) | $0.93 | $0.89 | 305.60 K | $110.71 M |
| 04/24/2026 | $0.91 | $0.92 (0.88%) | $0.93 | $0.90 | 507.90 K | $112.96 M |
| 04/23/2026 | $0.93 | $0.91 (-2.53%) | $0.93 | $0.89 | 371.70 K | $111.54 M |
| 04/22/2026 | $0.92 | $0.92 (0.51%) | $0.94 | $0.91 | 332.71 K | $113.46 M |
| 04/21/2026 | $0.93 | $0.92 (-1.33%) | $0.97 | $0.90 | 280.04 K | $112.91 M |
| 04/20/2026 | $0.91 | $0.94 (3.09%) | $0.94 | $0.88 | 839.73 K | $115.43 M |
| 04/17/2026 | $0.93 | $0.94 (1.14%) | $0.97 | $0.92 | 543.48 K | $115.74 M |
| 04/16/2026 | $0.99 | $0.95 (-3.95%) | $1.00 | $0.90 | 537.03 K | $117.01 M |
| 04/15/2026 | $0.94 | $0.98 (4.26%) | $1.03 | $0.93 | 910.30 K | $120.59 M |
| 04/14/2026 | $0.92 | $0.98 (6.52%) | $0.99 | $0.91 | 576.04 K | $120.59 M |
| 04/13/2026 | $0.88 | $0.91 (3.81%) | $0.92 | $0.86 | 386.12 K | $111.89 M |
| 04/10/2026 | $0.86 | $0.87 (1.16%) | $0.88 | $0.82 | 199.11 K | $106.53 M |
| 04/09/2026 | $0.92 | $0.87 (-5.15%) | $0.92 | $0.87 | 252.34 K | $107.33 M |
| 04/08/2026 | $0.86 | $0.88 (2.29%) | $0.90 | $0.86 | 436.00 K | $108.24 M |
| 04/07/2026 | $0.84 | $0.84 (0%) | $0.85 | $0.81 | 228.90 K | $103.36 M |
| 04/06/2026 | $0.75 | $0.82 (9.42%) | $0.83 | $0.75 | 259.81 K | $101.32 M |
| 04/02/2026 | $0.80 | $0.82 (2.37%) | $0.82 | $0.76 | 545.30 K | $100.90 M |
| 04/01/2026 | $0.82 | $0.80 (-2.35%) | $0.85 | $0.80 | 334.54 K | $98.75 M |
| 03/31/2026 | $0.81 | $0.82 (1.08%) | $0.84 | $0.79 | 611.92 K | $100.43 M |
| 03/30/2026 | $0.77 | $0.81 (4.12%) | $0.83 | $0.77 | 535.36 K | $99.13 M |
| 03/27/2026 | $0.80 | $0.80 (0%) | $0.83 | $0.78 | 349.71 K | $98.89 M |
| 03/26/2026 | $0.83 | $0.81 (-2.07%) | $0.85 | $0.79 | 400.70 K | $99.41 M |
| 03/25/2026 | $0.83 | $0.83 (-0.42%) | $0.83 | $0.80 | 299.79 K | $101.70 M |
| 03/24/2026 | $0.81 | $0.83 (2.05%) | $0.86 | $0.80 | 251.78 K | $101.71 M |
| 03/23/2026 | $0.81 | $0.85 (3.86%) | $0.85 | $0.79 | 284.03 K | $103.97 M |
| 03/20/2026 | $0.84 | $0.82 (-1.85%) | $0.84 | $0.78 | 1.03 M | $101.27 M |
| 03/19/2026 | $0.80 | $0.84 (4.62%) | $0.84 | $0.79 | 661.92 K | $102.99 M |
| 03/18/2026 | $0.85 | $0.82 (-3.29%) | $0.88 | $0.81 | 783.70 K | $101.14 M |
| 03/17/2026 | $0.88 | $0.87 (-1.42%) | $0.92 | $0.85 | 1.13 M | $106.74 M |
| 03/16/2026 | $0.91 | $0.91 (-0.27%) | $0.94 | $0.90 | 414.10 K | $111.67 M |
| 03/13/2026 | $0.93 | $0.92 (-1.08%) | $0.94 | $0.91 | 344.20 K | $113.20 M |
| 03/12/2026 | $0.89 | $0.92 (3.92%) | $0.94 | $0.86 | 259.70 K | $113.17 M |
| 03/11/2026 | $0.91 | $0.93 (2.31%) | $0.93 | $0.88 | 393.50 K | $114.56 M |
| 03/10/2026 | $0.88 | $0.92 (4.14%) | $0.97 | $0.86 | 1.00 M | $112.90 M |
| 03/09/2026 | $0.85 | $0.88 (4.04%) | $0.88 | $0.84 | 1.16 M | $108.81 M |
| 03/06/2026 | $0.87 | $0.88 (1.23%) | $0.89 | $0.85 | 2.49 M | $108.37 M |
| 03/05/2026 | $0.90 | $0.91 (1.05%) | $0.93 | $0.89 | 679.80 K | $112.03 M |
| 03/04/2026 | $0.90 | $0.93 (3.36%) | $0.96 | $0.88 | 1.08 M | $114.46 M |
| 03/03/2026 | $0.91 | $0.91 (-0.26%) | $0.95 | $0.90 | 1.78 M | $112.17 M |
| 03/02/2026 | $0.93 | $0.94 (0.97%) | $0.96 | $0.89 | 828.04 K | $115.66 M |
| 02/27/2026 | $0.95 | $0.96 (1.56%) | $1.00 | $0.93 | 2.64 M | $118.72 M |
| 02/26/2026 | $0.93 | $0.93 (-0.18%) | $0.96 | $0.91 | 774.61 K | $114.22 M |
| 02/25/2026 | $0.94 | $0.93 (-1.12%) | $0.98 | $0.92 | 697.62 K | $114.37 M |
| 02/24/2026 | $0.91 | $0.89 (-1.36%) | $0.94 | $0.88 | 707.18 K | $109.89 M |
| 02/23/2026 | $0.95 | $0.92 (-2.63%) | $0.96 | $0.91 | 670.22 K | $113.24 M |
| 02/20/2026 | $0.94 | $0.96 (2.27%) | $0.99 | $0.93 | 596.98 K | $116.74 M |
| 02/19/2026 | $0.95 | $0.95 (0%) | $0.98 | $0.94 | 250.21 K | $115.58 M |
| 02/18/2026 | $0.98 | $0.96 (-2.53%) | $0.99 | $0.95 | 380.10 K | $116.22 M |
| 02/17/2026 | $0.99 | $0.97 (-2.5%) | $1.00 | $0.97 | 490.40 K | $118.02 M |
| 02/13/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.99 | 140.20 K | $121.67 M |
| 02/12/2026 | $1.01 | $1.01 (0%) | $1.02 | $0.98 | 849.54 K | $122.88 M |
| 02/11/2026 | $1.06 | $1.00 (-5.66%) | $1.06 | $1.00 | 390.44 K | $121.67 M |
| 02/10/2026 | $0.99 | $1.06 (7.07%) | $1.10 | $0.99 | 1.95 M | $128.97 M |
| 02/09/2026 | $1.03 | $1.00 (-2.91%) | $1.04 | $1.00 | 458.70 K | $121.67 M |
| 02/06/2026 | $0.99 | $1.04 (5.05%) | $1.06 | $0.99 | 364.56 K | $126.53 M |
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.
