5 DAY PERFORMANCE
-89.77%
1 MONTH PERFORMANCE
-91.67%
3 MONTH PERFORMANCE
-93.14%
6 MONTH PERFORMANCE
-92.87%
YEAR-TO-DATE PERFORMANCE
-94.36%
1 YEAR PERFORMANCE
-95.72%
Nerdy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.00 | $8.85 (-1.67%) | $9.00 | $8.69 | 10.46 K | $74.57 M |
| 09/18/2026 | $8.72 | $8.97 (2.87%) | $8.97 | $8.57 | 27.40 K | $75.58 M |
| 09/17/2026 | $8.62 | $8.70 (0.93%) | $8.87 | $8.60 | 11.60 K | $73.30 M |
| 09/16/2026 | $8.76 | $8.60 (-1.83%) | $9.04 | $8.60 | 10.80 K | $72.46 M |
| 09/15/2026 | $9.15 | $8.80 (-3.83%) | $9.15 | $8.80 | 15.80 K | $74.14 M |
| 09/14/2026 | $9.08 | $9.25 (1.87%) | $9.48 | $9.08 | 9.94 K | $77.94 M |
| 09/11/2026 | $9.14 | $9.46 (3.5%) | $9.50 | $8.89 | 28.20 K | $79.70 M |
| 09/10/2026 | $8.61 | $9.10 (5.69%) | $9.19 | $8.55 | 41.94 K | $76.67 M |
| 09/09/2026 | $8.83 | $8.70 (-1.47%) | $8.94 | $8.56 | 45.13 K | $73.30 M |
| 09/08/2026 | $9.29 | $8.97 (-3.44%) | $9.32 | $8.95 | 20.32 K | $75.58 M |
| 09/04/2026 | $9.49 | $9.35 (-1.48%) | $9.54 | $9.31 | 12.52 K | $78.78 M |
| 09/03/2026 | $9.67 | $9.57 (-1.03%) | $9.79 | $9.52 | 19.60 K | $80.63 M |
| 09/02/2026 | $9.71 | $9.69 (-0.21%) | $9.89 | $9.44 | 12.70 K | $81.64 M |
| 09/01/2026 | $9.90 | $9.78 (-1.21%) | $9.90 | $9.61 | 40.90 K | $82.40 M |
| 08/31/2026 | $10.07 | $10.01 (-0.6%) | $10.16 | $10.00 | 18.82 K | $84.34 M |
| 08/28/2026 | $10.28 | $10.32 (0.39%) | $10.34 | $10.25 | 10.02 K | $86.95 M |
| 08/27/2026 | $10.31 | $10.35 (0.39%) | $10.42 | $10.15 | 30.00 K | $87.20 M |
| 08/26/2026 | $10.24 | $10.39 (1.46%) | $10.50 | $10.24 | 23.14 K | $87.54 M |
| 08/25/2026 | $10.24 | $10.33 (0.88%) | $10.37 | $10.19 | 24.85 K | $87.04 M |
| 08/24/2026 | $10.32 | $10.32 (0%) | $10.59 | $10.29 | 25.80 K | $86.95 M |
| 08/21/2026 | $9.91 | $10.56 (6.56%) | $10.56 | $9.55 | 37.70 K | $88.97 M |
| 08/20/2026 | $9.99 | $9.94 (-0.5%) | $10.29 | $9.75 | 25.57 K | $83.75 M |
| 08/19/2026 | $9.15 | $10.10 (10.38%) | $11.03 | $9.15 | 53.34 K | $85.10 M |
| 08/18/2026 | $9.86 | $9.81 (-0.51%) | $10.15 | $9.68 | 49.77 K | $82.65 M |
| 08/17/2026 | $10.05 | $10.28 (2.29%) | $10.54 | $9.63 | 102.01 K | $86.61 M |
| 08/14/2026 | $10.87 | $10.61 (-2.39%) | $10.94 | $10.56 | 38.31 K | $89.39 M |
| 08/13/2026 | $10.85 | $10.87 (0.18%) | $11.74 | $10.80 | 45.10 K | $91.58 M |
| 08/12/2026 | $10.85 | $11.00 (1.38%) | $11.33 | $10.85 | 93.18 K | $92.68 M |
| 08/11/2026 | $10.95 | $11.14 (1.74%) | $11.23 | $10.80 | 48.02 K | $93.86 M |
| 08/10/2026 | $11.14 | $10.97 (-1.53%) | $11.64 | $10.95 | 43.73 K | $92.43 M |
| 08/07/2026 | $12.00 | $11.34 (-5.5%) | $12.33 | $11.01 | 87.09 K | $95.54 M |
| 08/06/2026 | $12.38 | $12.64 (2.1%) | $12.79 | $12.38 | 16.00 K | $106.50 M |
| 08/05/2026 | $12.30 | $12.45 (1.22%) | $12.67 | $12.30 | 7.20 K | $104.90 M |
| 08/04/2026 | $12.15 | $12.61 (3.79%) | $13.35 | $12.00 | 15.38 K | $106.25 M |
| 08/03/2026 | $12.30 | $12.73 (3.5%) | $12.81 | $12.30 | 10.77 K | $107.26 M |
| 07/31/2026 | $12.50 | $12.47 (-0.24%) | $12.69 | $12.28 | 9.19 K | $105.07 M |
| 07/30/2026 | $12.74 | $12.68 (-0.47%) | $12.75 | $12.45 | 11.70 K | $106.83 M |
| 07/29/2026 | $12.59 | $12.75 (1.27%) | $13.35 | $12.48 | 7.73 K | $107.42 M |
| 07/28/2026 | $12.69 | $12.98 (2.29%) | $13.20 | $12.69 | 17.64 K | $109.36 M |
| 07/27/2026 | $12.30 | $12.84 (4.39%) | $13.05 | $12.30 | 9.15 K | $108.18 M |
| 07/24/2026 | $12.23 | $12.62 (3.19%) | $12.75 | $12.15 | 6.78 K | $106.33 M |
| 07/23/2026 | $12.45 | $12.43 (-0.16%) | $12.57 | $12.27 | 8.74 K | $104.73 M |
| 07/22/2026 | $12.52 | $12.35 (-1.36%) | $12.54 | $12.06 | 21.98 K | $104.05 M |
| 07/21/2026 | $12.18 | $12.60 (3.45%) | $12.67 | $12.00 | 13.43 K | $106.16 M |
| 07/20/2026 | $12.30 | $12.38 (0.65%) | $12.52 | $11.92 | 46.67 K | $104.31 M |
| 07/17/2026 | $12.45 | $12.46 (0.08%) | $12.62 | $12.17 | 36.90 K | $104.98 M |
| 07/16/2026 | $12.17 | $12.75 (4.77%) | $13.11 | $12.17 | 58.27 K | $107.42 M |
| 07/15/2026 | $13.73 | $12.69 (-7.57%) | $13.73 | $12.57 | 27.25 K | $106.92 M |
| 07/14/2026 | $13.35 | $13.14 (-1.57%) | $14.38 | $12.95 | 21.33 K | $110.71 M |
| 07/13/2026 | $13.35 | $13.57 (1.65%) | $14.69 | $13.35 | 35.10 K | $114.33 M |
| 07/10/2026 | $13.53 | $13.88 (2.59%) | $14.30 | $13.47 | 21.22 K | $116.95 M |
| 07/09/2026 | $13.52 | $13.62 (0.74%) | $13.97 | $13.35 | 14.43 K | $114.75 M |
| 07/08/2026 | $13.54 | $13.66 (0.89%) | $13.80 | $13.07 | 11.47 K | $115.09 M |
| 07/07/2026 | $14.85 | $13.65 (-8.08%) | $14.90 | $13.50 | 26.47 K | $115.01 M |
| 07/06/2026 | $14.70 | $14.82 (0.82%) | $15.45 | $14.59 | 83.47 K | $124.87 M |
| 07/02/2026 | $14.25 | $14.71 (3.23%) | $14.85 | $13.98 | 29.72 K | $123.94 M |
| 07/01/2026 | $13.35 | $14.47 (8.39%) | $14.85 | $13.28 | 81.22 K | $121.92 M |
| 06/30/2026 | $12.90 | $13.74 (6.51%) | $14.17 | $12.90 | 34.91 K | $115.77 M |
| 06/29/2026 | $13.17 | $13.64 (3.57%) | $13.67 | $12.75 | 30.83 K | $114.92 M |
| 06/26/2026 | $13.67 | $12.89 (-5.71%) | $14.09 | $12.89 | 464.97 K | $108.60 M |
| 06/25/2026 | $14.09 | $13.41 (-4.83%) | $14.66 | $13.26 | 63.92 K | $112.99 M |
| 06/24/2026 | $13.11 | $13.49 (2.9%) | $14.03 | $13.05 | 61.57 K | $113.66 M |
| 06/23/2026 | $13.04 | $13.12 (0.61%) | $13.91 | $12.75 | 54.40 K | $110.54 M |
| 06/22/2026 | $13.35 | $13.44 (0.67%) | $13.76 | $13.13 | 22.79 K | $113.24 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.
