5 DAY PERFORMANCE
+19.75%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+21.25%
6 MONTH PERFORMANCE
+119.48%
YEAR-TO-DATE PERFORMANCE
+19.75%
1 YEAR PERFORMANCE
-29.20%
Nerdy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.55 | $1.53 (-1.29%) | $1.57 | $1.49 | 993,028 | $174.55 M |
| 03/11/2025 | $1.44 | $1.52 (5.56%) | $1.55 | $1.44 | 1.32 M | $176.29 M |
| 03/10/2025 | $1.56 | $1.53 (-1.92%) | $1.57 | $1.49 | 1.31 M | $177.45 M |
| 03/07/2025 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.55 | 624,221 | $187.89 M |
| 03/06/2025 | $1.55 | $1.62 (4.52%) | $1.65 | $1.55 | 1.20 M | $187.89 M |
| 03/05/2025 | $1.57 | $1.58 (0.64%) | $1.60 | $1.54 | 665,700 | $183.25 M |
| 03/04/2025 | $1.55 | $1.56 (0.65%) | $1.62 | $1.48 | 1.54 M | $180.93 M |
| 03/03/2025 | $1.50 | $1.56 (4%) | $1.67 | $1.49 | 1.81 M | $180.93 M |
| 02/28/2025 | $1.32 | $1.52 (15.15%) | $1.52 | $1.25 | 1.97 M | $176.29 M |
| 02/27/2025 | $1.64 | $1.59 (-3.05%) | $1.66 | $1.58 | 1.33 M | $184.41 M |
| 02/26/2025 | $1.61 | $1.61 (0%) | $1.68 | $1.59 | 1.34 M | $186.73 M |
| 02/25/2025 | $1.66 | $1.62 (-2.41%) | $1.66 | $1.54 | 1.62 M | $187.89 M |
| 02/24/2025 | $1.68 | $1.66 (-1.19%) | $1.72 | $1.60 | 1.13 M | $192.53 M |
| 02/21/2025 | $1.75 | $1.66 (-5.14%) | $1.75 | $1.64 | 1.12 M | $188.06 M |
| 02/20/2025 | $1.82 | $1.71 (-6.04%) | $1.82 | $1.69 | 1.39 M | $193.72 M |
| 02/19/2025 | $1.87 | $1.80 (-3.74%) | $1.89 | $1.78 | 1.62 M | $203.92 M |
| 02/18/2025 | $1.92 | $1.92 (0%) | $1.97 | $1.85 | 1.20 M | $217.51 M |
| 02/14/2025 | $1.99 | $1.95 (-2.01%) | $2.02 | $1.95 | 911,300 | $220.91 M |
| 02/13/2025 | $1.95 | $1.97 (1.03%) | $2.01 | $1.93 | 1.27 M | $223.18 M |
| 02/12/2025 | $1.80 | $1.94 (7.78%) | $1.96 | $1.77 | 829,600 | $219.78 M |
| 02/11/2025 | $1.85 | $1.85 (0%) | $1.87 | $1.81 | 1.13 M | $209.58 M |
| 02/10/2025 | $1.87 | $1.89 (1.07%) | $1.95 | $1.87 | 633,704 | $214.11 M |
| 02/07/2025 | $1.91 | $1.85 (-3.14%) | $1.96 | $1.83 | 855,505 | $209.58 M |
| 02/06/2025 | $1.99 | $1.91 (-4.02%) | $2.00 | $1.90 | 842,216 | $216.38 M |
| 02/05/2025 | $1.91 | $1.97 (3.14%) | $1.99 | $1.89 | 1.06 M | $223.18 M |
| 02/04/2025 | $1.78 | $1.93 (8.43%) | $1.97 | $1.77 | 1.57 M | $218.64 M |
| 02/03/2025 | $1.73 | $1.80 (4.05%) | $1.82 | $1.69 | 774,426 | $203.92 M |
| 01/31/2025 | $1.83 | $1.82 (-0.55%) | $1.89 | $1.79 | 1.08 M | $206.18 M |
| 01/30/2025 | $1.83 | $1.84 (0.55%) | $1.90 | $1.80 | 756,721 | $208.45 M |
| 01/29/2025 | $1.85 | $1.81 (-2.16%) | $1.91 | $1.77 | 1.18 M | $205.05 M |
| 01/28/2025 | $1.74 | $1.88 (8.05%) | $1.92 | $1.69 | 1.22 M | $212.98 M |
| 01/27/2025 | $1.69 | $1.76 (4.14%) | $1.86 | $1.67 | 1.27 M | $199.39 M |
| 01/24/2025 | $1.76 | $1.76 (0%) | $1.87 | $1.76 | 1.50 M | $199.39 M |
| 01/23/2025 | $1.61 | $1.74 (8.07%) | $1.76 | $1.55 | 1.12 M | $197.12 M |
| 01/22/2025 | $1.66 | $1.61 (-3.01%) | $1.68 | $1.60 | 1.53 M | $182.39 M |
| 01/21/2025 | $1.67 | $1.67 (0%) | $1.71 | $1.62 | 776,942 | $189.19 M |
| 01/17/2025 | $1.71 | $1.66 (-2.92%) | $1.74 | $1.60 | 2.98 M | $188.06 M |
| 01/16/2025 | $1.66 | $1.67 (0.6%) | $1.68 | $1.62 | 884,211 | $189.19 M |
| 01/15/2025 | $1.62 | $1.68 (3.7%) | $1.68 | $1.60 | 727,708 | $190.32 M |
| 01/14/2025 | $1.58 | $1.56 (-1.27%) | $1.60 | $1.52 | 760,600 | $176.73 M |
| 01/13/2025 | $1.56 | $1.53 (-1.92%) | $1.56 | $1.47 | 1.66 M | $173.33 M |
| 01/10/2025 | $1.63 | $1.59 (-2.45%) | $1.65 | $1.57 | 921,176 | $180.13 M |
| 01/08/2025 | $1.74 | $1.68 (-3.45%) | $1.75 | $1.61 | 1.06 M | $190.32 M |
| 01/07/2025 | $1.93 | $1.79 (-7.25%) | $1.94 | $1.76 | 1.81 M | $202.78 M |
| 01/06/2025 | $1.70 | $1.94 (14.12%) | $1.97 | $1.69 | 3.59 M | $219.78 M |
| 01/03/2025 | $1.59 | $1.63 (2.52%) | $1.66 | $1.55 | 1.15 M | $184.66 M |
| 01/02/2025 | $1.62 | $1.57 (-3.09%) | $1.65 | $1.54 | 1.09 M | $177.86 M |
| 12/31/2024 | $1.68 | $1.62 (-3.57%) | $1.72 | $1.58 | 1.00 M | $183.52 M |
| 12/30/2024 | $1.65 | $1.65 (0%) | $1.68 | $1.56 | 1.13 M | $186.92 M |
| 12/27/2024 | $1.76 | $1.68 (-4.55%) | $1.80 | $1.63 | 1.21 M | $190.32 M |
| 12/26/2024 | $1.66 | $1.75 (5.42%) | $1.75 | $1.63 | 1.08 M | $198.25 M |
| 12/24/2024 | $1.66 | $1.69 (1.81%) | $1.69 | $1.63 | 427,908 | $191.46 M |
| 12/23/2024 | $1.74 | $1.69 (-2.87%) | $1.77 | $1.64 | 969,366 | $191.46 M |
| 12/20/2024 | $1.58 | $1.71 (8.23%) | $1.73 | $1.53 | 2.36 M | $193.72 M |
| 12/19/2024 | $1.72 | $1.60 (-6.98%) | $1.79 | $1.58 | 2.52 M | $181.26 M |
| 12/18/2024 | $1.86 | $1.71 (-8.06%) | $2.00 | $1.68 | 2.55 M | $193.72 M |
| 12/17/2024 | $2.05 | $1.85 (-9.76%) | $2.18 | $1.82 | 2.38 M | $209.58 M |
| 12/16/2024 | $1.69 | $1.90 (12.43%) | $2.05 | $1.58 | 8.08 M | $215.25 M |
| 12/13/2024 | $1.60 | $1.74 (8.75%) | $1.80 | $1.46 | 9.37 M | $197.12 M |
| 12/12/2024 | $1.68 | $1.60 (-4.76%) | $1.69 | $1.54 | 2.77 M | $181.26 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.
