5 DAY PERFORMANCE
-3.44%
1 MONTH PERFORMANCE
+46.99%
3 MONTH PERFORMANCE
-2.69%
6 MONTH PERFORMANCE
-28.93%
YEAR-TO-DATE PERFORMANCE
-21.91%
1 YEAR PERFORMANCE
-21.43%
Nerdy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.35 | $1.30 (-4.07%) | $1.37 | $1.29 | 1.27 M | $161.82 M |
| 12/05/2025 | $1.39 | $1.32 (-5.04%) | $1.46 | $1.31 | 1.61 M | $160.60 M |
| 12/04/2025 | $1.35 | $1.36 (0.74%) | $1.43 | $1.31 | 1.48 M | $165.47 M |
| 12/03/2025 | $1.20 | $1.31 (9.17%) | $1.35 | $1.20 | 1.87 M | $159.38 M |
| 12/02/2025 | $1.28 | $1.20 (-6.25%) | $1.31 | $1.19 | 987.89 K | $146.00 M |
| 12/01/2025 | $1.30 | $1.23 (-5.38%) | $1.36 | $1.22 | 1.01 M | $149.65 M |
| 11/28/2025 | $1.27 | $1.34 (5.51%) | $1.37 | $1.27 | 1.19 M | $163.03 M |
| 11/26/2025 | $1.20 | $1.25 (4.17%) | $1.26 | $1.16 | 1.16 M | $152.08 M |
| 11/25/2025 | $1.09 | $1.20 (10.09%) | $1.21 | $1.09 | 1.10 M | $146.00 M |
| 11/24/2025 | $1.02 | $1.07 (4.9%) | $1.12 | $0.99 | 1.64 M | $130.18 M |
| 11/21/2025 | $0.99 | $1.03 (3.53%) | $1.11 | $0.97 | 1.77 M | $125.32 M |
| 11/20/2025 | $0.90 | $0.96 (7.01%) | $1.00 | $0.90 | 843.24 K | $117.18 M |
| 11/19/2025 | $0.85 | $0.93 (9.02%) | $0.95 | $0.81 | 879.14 K | $112.97 M |
| 11/18/2025 | $0.84 | $0.84 (-0.45%) | $0.87 | $0.80 | 1.33 M | $102.33 M |
| 11/17/2025 | $0.84 | $0.84 (-0.72%) | $0.88 | $0.83 | 889.90 K | $101.68 M |
| 11/14/2025 | $0.84 | $0.85 (1%) | $0.87 | $0.84 | 389.92 K | $103.44 M |
| 11/13/2025 | $0.91 | $0.89 (-2.99%) | $0.92 | $0.87 | 375.53 K | $107.76 M |
| 11/12/2025 | $0.91 | $0.90 (-1.12%) | $0.93 | $0.88 | 564.14 K | $109.50 M |
| 11/11/2025 | $0.93 | $0.89 (-4.8%) | $0.94 | $0.87 | 338.73 K | $107.67 M |
| 11/10/2025 | $0.86 | $0.90 (5.05%) | $0.94 | $0.84 | 701.92 K | $109.86 M |
| 11/07/2025 | $0.83 | $0.86 (3.61%) | $0.86 | $0.77 | 1.88 M | $104.75 M |
| 11/06/2025 | $0.97 | $0.94 (-3.24%) | $0.98 | $0.93 | 523.23 K | $113.76 M |
| 11/05/2025 | $0.97 | $0.97 (0.35%) | $1.00 | $0.95 | 368.14 K | $118.02 M |
| 11/04/2025 | $0.99 | $0.96 (-3.11%) | $1.01 | $0.96 | 137.74 K | $117.29 M |
| 11/03/2025 | $0.97 | $1.00 (2.69%) | $1.00 | $0.96 | 480.82 K | $121.59 M |
| 10/31/2025 | $1.00 | $0.99 (-1.01%) | $1.02 | $0.97 | 541.36 K | $118.95 M |
| 10/30/2025 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.00 | 320.30 K | $121.35 M |
| 10/29/2025 | $1.05 | $1.04 (-0.95%) | $1.10 | $1.04 | 506.80 K | $124.96 M |
| 10/28/2025 | $1.06 | $1.06 (0%) | $1.08 | $1.04 | 373.10 K | $127.36 M |
| 10/27/2025 | $1.15 | $1.09 (-5.22%) | $1.17 | $1.09 | 382.10 K | $130.96 M |
| 10/24/2025 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.14 | 363.77 K | $136.97 M |
| 10/23/2025 | $1.13 | $1.16 (2.65%) | $1.17 | $1.12 | 251.34 K | $139.38 M |
| 10/22/2025 | $1.15 | $1.15 (0%) | $1.17 | $1.13 | 359.80 K | $138.17 M |
| 10/21/2025 | $1.16 | $1.17 (0.86%) | $1.18 | $1.14 | 364.02 K | $140.58 M |
| 10/20/2025 | $1.11 | $1.17 (5.41%) | $1.21 | $1.11 | 447.42 K | $140.58 M |
| 10/17/2025 | $1.07 | $1.11 (3.74%) | $1.13 | $1.06 | 767.91 K | $133.37 M |
| 10/16/2025 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.08 | 573.31 K | $130.96 M |
| 10/15/2025 | $1.13 | $1.11 (-1.77%) | $1.17 | $1.10 | 469.04 K | $133.37 M |
| 10/14/2025 | $1.13 | $1.13 (0%) | $1.14 | $1.06 | 613.44 K | $135.77 M |
| 10/13/2025 | $1.22 | $1.13 (-7.38%) | $1.23 | $1.07 | 661.77 K | $135.77 M |
| 10/10/2025 | $1.20 | $1.20 (0%) | $1.24 | $1.20 | 664.19 K | $144.18 M |
| 10/09/2025 | $1.24 | $1.21 (-2.42%) | $1.27 | $1.19 | 473.80 K | $145.38 M |
| 10/08/2025 | $1.19 | $1.26 (5.88%) | $1.30 | $1.19 | 1.13 M | $151.39 M |
| 10/07/2025 | $1.26 | $1.19 (-5.56%) | $1.27 | $1.19 | 733.20 K | $142.98 M |
| 10/06/2025 | $1.27 | $1.27 (0%) | $1.29 | $1.24 | 546.40 K | $152.59 M |
| 10/03/2025 | $1.23 | $1.26 (2.44%) | $1.28 | $1.23 | 483.70 K | $151.39 M |
| 10/02/2025 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.20 | 474.39 K | $147.79 M |
| 10/01/2025 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.22 | 392.60 K | $148.99 M |
| 09/30/2025 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.25 | 552.30 K | $151.39 M |
| 09/29/2025 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.26 | 572.10 K | $154.99 M |
| 09/26/2025 | $1.31 | $1.30 (-0.76%) | $1.32 | $1.29 | 394.89 K | $156.20 M |
| 09/25/2025 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.30 | 329.50 K | $158.60 M |
| 09/24/2025 | $1.35 | $1.35 (0%) | $1.39 | $1.33 | 410.10 K | $162.20 M |
| 09/23/2025 | $1.37 | $1.35 (-1.46%) | $1.42 | $1.34 | 383.50 K | $162.20 M |
| 09/22/2025 | $1.34 | $1.39 (3.73%) | $1.40 | $1.31 | 581.76 K | $167.01 M |
| 09/19/2025 | $1.37 | $1.37 (0%) | $1.39 | $1.29 | 1.10 M | $164.61 M |
| 09/18/2025 | $1.27 | $1.36 (7.09%) | $1.36 | $1.26 | 339.60 K | $163.41 M |
| 09/17/2025 | $1.27 | $1.27 (0%) | $1.31 | $1.25 | 599.25 K | $152.59 M |
| 09/16/2025 | $1.25 | $1.28 (2.4%) | $1.29 | $1.25 | 358.81 K | $153.79 M |
| 09/15/2025 | $1.29 | $1.30 (0.78%) | $1.31 | $1.27 | 314.35 K | $156.20 M |
| 09/12/2025 | $1.32 | $1.30 (-1.52%) | $1.33 | $1.26 | 242.87 K | $156.20 M |
| 09/11/2025 | $1.30 | $1.32 (1.54%) | $1.32 | $1.29 | 355.64 K | $158.60 M |
| 09/10/2025 | $1.31 | $1.29 (-1.53%) | $1.33 | $1.28 | 322.30 K | $154.99 M |
| 09/09/2025 | $1.27 | $1.32 (3.94%) | $1.34 | $1.27 | 340.62 K | $158.60 M |
| 09/08/2025 | $1.35 | $1.30 (-3.7%) | $1.39 | $1.28 | 389.49 K | $156.20 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.
