Udemy Inc. (UDMY)
9.80
-0.30 (-2.97%)
At close: Feb 20, 2025, 3:59 PM
9.71
-0.92%
After-hours: Feb 20, 2025, 06:19 PM EST
UDMY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 9.57 | 10.12 | 9.57 | 10.10 | 0.15 | 1.51% | 2,516,405 |
| Feb 18, 2025 | 10.01 | 10.04 | 9.17 | 9.95 | -0.06 | -0.60% | 2,711,947 |
| Feb 14, 2025 | 8.45 | 10.61 | 8.20 | 10.01 | 2.19 | 28.01% | 7,022,015 |
| Feb 13, 2025 | 7.79 | 7.92 | 7.66 | 7.82 | 0.10 | 1.30% | 1,057,907 |
| Feb 12, 2025 | 7.56 | 7.81 | 7.51 | 7.72 | 0.02 | 0.26% | 529,228 |
| Feb 11, 2025 | 7.78 | 7.86 | 7.67 | 7.70 | -0.17 | -2.16% | 407,604 |
| Feb 10, 2025 | 7.71 | 7.90 | 7.63 | 7.87 | 0.27 | 3.55% | 594,841 |
| Feb 7, 2025 | 7.51 | 7.70 | 7.43 | 7.60 | 0.06 | 0.80% | 592,405 |
| Feb 6, 2025 | 7.61 | 7.63 | 7.48 | 7.54 | -0.01 | -0.13% | 378,918 |
| Feb 5, 2025 | 7.55 | 7.63 | 7.47 | 7.55 | -0.01 | -0.13% | 558,740 |
| Feb 4, 2025 | 7.29 | 7.59 | 7.24 | 7.56 | 0.24 | 3.28% | 892,052 |
| Feb 3, 2025 | 7.23 | 7.40 | 7.21 | 7.32 | -0.16 | -2.14% | 693,342 |
| Jan 31, 2025 | 7.64 | 7.68 | 7.45 | 7.48 | -0.10 | -1.32% | 726,300 |
| Jan 30, 2025 | 7.71 | 7.79 | 7.57 | 7.58 | -0.12 | -1.56% | 471,012 |
| Jan 29, 2025 | 7.77 | 7.84 | 7.55 | 7.70 | -0.10 | -1.28% | 867,500 |
| Jan 28, 2025 | 7.60 | 7.88 | 7.51 | 7.80 | 0.20 | 2.63% | 593,400 |
| Jan 27, 2025 | 7.51 | 7.79 | 7.43 | 7.60 | 0.06 | 0.80% | 1,050,121 |
| Jan 24, 2025 | 7.49 | 7.61 | 7.39 | 7.54 | 0.05 | 0.67% | 959,514 |
| Jan 23, 2025 | 7.32 | 7.50 | 7.13 | 7.49 | 0.05 | 0.67% | 1,264,900 |
| Jan 22, 2025 | 7.82 | 7.85 | 7.40 | 7.44 | -0.38 | -4.86% | 1,145,200 |
| Jan 21, 2025 | 7.91 | 7.94 | 7.48 | 7.82 | -0.63 | -7.46% | 1,927,929 |
| Jan 17, 2025 | 8.71 | 8.71 | 8.28 | 8.45 | -0.10 | -1.17% | 526,200 |
| Jan 16, 2025 | 8.60 | 8.62 | 8.49 | 8.55 | 0.00 | 0.00% | 468,403 |
| Jan 15, 2025 | 8.58 | 8.62 | 8.46 | 8.55 | 0.22 | 2.64% | 532,100 |
| Jan 14, 2025 | 8.32 | 8.34 | 8.15 | 8.33 | 0.07 | 0.85% | 368,015 |
| Jan 13, 2025 | 8.10 | 8.26 | 8.07 | 8.26 | 0.01 | 0.12% | 334,500 |
| Jan 10, 2025 | 8.47 | 8.52 | 8.17 | 8.25 | -0.41 | -4.73% | 504,916 |
| Jan 8, 2025 | 8.45 | 8.70 | 8.40 | 8.66 | 0.08 | 0.93% | 856,357 |
| Jan 7, 2025 | 8.71 | 8.84 | 8.50 | 8.58 | -0.03 | -0.35% | 553,104 |
| Jan 6, 2025 | 8.54 | 8.82 | 8.51 | 8.61 | 0.13 | 1.53% | 832,917 |
| Jan 3, 2025 | 8.27 | 8.52 | 8.22 | 8.48 | 0.24 | 2.91% | 627,120 |
| Jan 2, 2025 | 8.30 | 8.41 | 8.14 | 8.24 | 0.01 | 0.12% | 537,200 |
| Dec 31, 2024 | 8.10 | 8.29 | 8.10 | 8.23 | 0.17 | 2.11% | 475,623 |
| Dec 30, 2024 | 8.01 | 8.13 | 7.80 | 8.06 | 0.00 | 0.00% | 464,400 |
| Dec 27, 2024 | 7.98 | 8.14 | 7.86 | 8.06 | -0.07 | -0.86% | 497,661 |
| Dec 26, 2024 | 7.94 | 8.22 | 7.92 | 8.13 | 0.15 | 1.88% | 474,200 |
| Dec 24, 2024 | 8.01 | 8.01 | 7.88 | 7.98 | 0.01 | 0.13% | 188,708 |
| Dec 23, 2024 | 7.87 | 8.02 | 7.76 | 7.97 | 0.07 | 0.89% | 561,600 |
| Dec 20, 2024 | 7.62 | 7.95 | 7.54 | 7.90 | 0.14 | 1.80% | 1,617,248 |
| Dec 19, 2024 | 7.94 | 7.99 | 7.68 | 7.76 | -0.09 | -1.15% | 836,415 |
| Dec 18, 2024 | 8.26 | 8.35 | 7.76 | 7.85 | -0.37 | -4.50% | 748,421 |
| Dec 17, 2024 | 8.25 | 8.38 | 8.16 | 8.22 | -0.05 | -0.60% | 642,200 |
| Dec 16, 2024 | 7.95 | 8.29 | 7.87 | 8.27 | 0.33 | 4.16% | 660,314 |
| Dec 13, 2024 | 8.21 | 8.27 | 7.83 | 7.94 | -0.35 | -4.22% | 501,301 |
| Dec 12, 2024 | 8.31 | 8.42 | 8.26 | 8.29 | -0.09 | -1.07% | 354,014 |
| Dec 11, 2024 | 8.63 | 8.63 | 8.30 | 8.38 | -0.12 | -1.41% | 401,295 |
| Dec 10, 2024 | 8.23 | 8.59 | 8.20 | 8.50 | 0.18 | 2.16% | 683,900 |
| Dec 9, 2024 | 8.41 | 8.68 | 8.28 | 8.32 | -0.08 | -0.95% | 633,911 |
| Dec 6, 2024 | 8.65 | 8.79 | 8.35 | 8.40 | -0.18 | -2.10% | 559,748 |
| Dec 5, 2024 | 8.60 | 8.72 | 8.38 | 8.58 | 0.04 | 0.47% | 554,368 |