Udemy, Inc. - Common Stock (UDMY)
6.5750
-0.6250 (-8.68%)
NASDAQ · Last Trade: Apr 4th, 7:22 PM EDT
Historical Prices For Udemy, Inc. - Common Stock (UDMY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 6.95 | 7.02 | 6.44 | 6.58 | 1,637,787 | 6.58 |
| 4/03/2025 | 7.37 | 7.60 | 7.15 | 7.20 | 1,020,811 | 7.20 |
| 4/02/2025 | 7.73 | 8.01 | 7.69 | 7.90 | 657,020 | 7.90 |
| 4/01/2025 | 7.73 | 8.30 | 7.67 | 7.87 | 788,185 | 7.87 |
| 3/31/2025 | 7.89 | 7.95 | 7.70 | 7.76 | 1,791,033 | 7.76 |
| 3/28/2025 | 8.25 | 8.38 | 7.93 | 8.02 | 853,254 | 8.02 |
| 3/27/2025 | 8.45 | 8.46 | 8.12 | 8.27 | 3,538,121 | 8.27 |
| 3/26/2025 | 8.72 | 8.72 | 8.40 | 8.53 | 666,031 | 8.53 |
| 3/25/2025 | 8.89 | 8.92 | 8.66 | 8.70 | 766,691 | 8.70 |
| 3/24/2025 | 8.59 | 8.87 | 8.54 | 8.82 | 796,261 | 8.82 |
| 3/21/2025 | 8.36 | 8.52 | 8.27 | 8.51 | 945,586 | 8.51 |
| 3/20/2025 | 8.51 | 8.70 | 8.43 | 8.51 | 636,070 | 8.51 |
| 3/19/2025 | 8.42 | 8.70 | 8.31 | 8.56 | 667,807 | 8.56 |
| 3/18/2025 | 8.36 | 8.50 | 8.25 | 8.42 | 957,353 | 8.42 |
| 3/17/2025 | 8.20 | 8.51 | 8.17 | 8.39 | 1,301,818 | 8.39 |
| 3/14/2025 | 7.97 | 8.22 | 7.91 | 8.20 | 1,452,575 | 8.20 |
| 3/13/2025 | 8.04 | 8.11 | 7.61 | 7.91 | 2,824,578 | 7.91 |
| 3/12/2025 | 9.11 | 9.25 | 7.67 | 8.03 | 2,726,473 | 8.03 |
| 3/11/2025 | 9.08 | 9.30 | 9.04 | 9.16 | 1,139,839 | 9.16 |
| 3/10/2025 | 8.98 | 9.24 | 8.68 | 9.08 | 1,821,287 | 9.08 |
| 3/07/2025 | 9.40 | 9.40 | 9.03 | 9.17 | 1,199,312 | 9.17 |
| 3/06/2025 | 9.47 | 9.65 | 9.27 | 9.36 | 1,246,905 | 9.36 |
| 3/05/2025 | 9.58 | 9.68 | 9.46 | 9.62 | 1,199,577 | 9.62 |
| 3/04/2025 | 9.36 | 9.64 | 9.11 | 9.58 | 1,321,034 | 9.58 |
| 3/03/2025 | 9.64 | 9.74 | 9.36 | 9.46 | 1,273,441 | 9.46 |
| 2/28/2025 | 9.55 | 9.65 | 9.36 | 9.64 | 1,305,758 | 9.64 |
| 2/27/2025 | 9.74 | 9.79 | 9.58 | 9.60 | 933,663 | 9.60 |
| 2/26/2025 | 9.91 | 10.26 | 9.71 | 9.75 | 1,899,713 | 9.75 |
| 2/25/2025 | 9.73 | 10.03 | 9.47 | 9.90 | 2,109,773 | 9.90 |
| 2/24/2025 | 9.80 | 9.84 | 9.43 | 9.69 | 1,931,341 | 9.69 |
| 2/21/2025 | 9.80 | 9.96 | 9.59 | 9.78 | 1,785,234 | 9.78 |
| 2/20/2025 | 9.80 | 10.01 | 9.55 | 9.80 | 1,868,095 | 9.80 |
| 2/19/2025 | 9.57 | 10.12 | 9.57 | 10.10 | 2,518,045 | 10.10 |
| 2/18/2025 | 10.01 | 10.04 | 9.17 | 9.95 | 2,711,775 | 9.95 |
| 2/14/2025 | 8.45 | 10.61 | 8.20 | 10.01 | 7,022,024 | 10.01 |
| 2/13/2025 | 7.79 | 7.92 | 7.66 | 7.82 | 1,057,057 | 7.82 |
| 2/12/2025 | 7.56 | 7.80 | 7.51 | 7.72 | 529,151 | 7.72 |
| 2/11/2025 | 7.78 | 7.86 | 7.67 | 7.70 | 407,604 | 7.70 |
| 2/10/2025 | 7.71 | 7.89 | 7.63 | 7.87 | 594,841 | 7.87 |
| 2/07/2025 | 7.51 | 7.70 | 7.43 | 7.60 | 642,400 | 7.60 |
| 2/06/2025 | 7.61 | 7.63 | 7.48 | 7.54 | 378,790 | 7.54 |
| 2/05/2025 | 7.55 | 7.63 | 7.47 | 7.55 | 558,736 | 7.55 |
| 2/04/2025 | 7.29 | 7.59 | 7.24 | 7.56 | 891,982 | 7.56 |
| 2/03/2025 | 7.23 | 7.39 | 7.21 | 7.32 | 693,282 | 7.32 |
| 1/31/2025 | 7.64 | 7.67 | 7.45 | 7.48 | 726,274 | 7.48 |
| 1/30/2025 | 7.71 | 7.79 | 7.57 | 7.58 | 470,612 | 7.58 |
| 1/29/2025 | 7.77 | 7.84 | 7.55 | 7.70 | 867,470 | 7.70 |
| 1/28/2025 | 7.60 | 7.88 | 7.51 | 7.80 | 593,388 | 7.80 |
| 1/27/2025 | 7.51 | 7.79 | 7.42 | 7.60 | 1,049,791 | 7.60 |
| 1/24/2025 | 7.49 | 7.61 | 7.39 | 7.54 | 959,514 | 7.54 |
| 1/23/2025 | 7.32 | 7.50 | 7.13 | 7.49 | 1,264,875 | 7.49 |
| 1/22/2025 | 7.82 | 7.84 | 7.39 | 7.44 | 1,145,138 | 7.44 |
| 1/21/2025 | 7.91 | 7.94 | 7.48 | 7.82 | 1,924,795 | 7.82 |
| 1/17/2025 | 8.71 | 8.71 | 8.28 | 8.45 | 526,189 | 8.45 |
| 1/16/2025 | 8.60 | 8.62 | 8.49 | 8.55 | 468,403 | 8.55 |
| 1/15/2025 | 8.58 | 8.62 | 8.46 | 8.55 | 532,060 | 8.55 |
| 1/14/2025 | 8.32 | 8.34 | 8.15 | 8.33 | 368,015 | 8.33 |
| 1/13/2025 | 8.10 | 8.26 | 8.07 | 8.26 | 334,465 | 8.26 |
| 1/10/2025 | 8.47 | 8.52 | 8.17 | 8.25 | 504,916 | 8.25 |
| 1/08/2025 | 8.45 | 8.70 | 8.40 | 8.66 | 856,357 | 8.66 |
| 1/07/2025 | 8.71 | 8.84 | 8.50 | 8.58 | 553,104 | 8.58 |
| 1/06/2025 | 8.54 | 8.82 | 8.51 | 8.61 | 832,917 | 8.61 |