Udemy Inc. (UDMY)
8.01
-0.26 (-3.14%)
At close: Mar 28, 2025, 3:59 PM
UDMY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 8.45 | 8.46 | 8.12 | 8.28 | -0.25 | -2.93% | 3,537,736 |
| Mar 26, 2025 | 8.72 | 8.72 | 8.40 | 8.53 | -0.17 | -1.95% | 666,031 |
| Mar 25, 2025 | 8.89 | 8.92 | 8.66 | 8.70 | -0.12 | -1.36% | 766,700 |
| Mar 24, 2025 | 8.59 | 8.87 | 8.54 | 8.82 | 0.31 | 3.64% | 796,300 |
| Mar 21, 2025 | 8.36 | 8.52 | 8.27 | 8.51 | 0.00 | 0.00% | 945,600 |
| Mar 20, 2025 | 8.51 | 8.70 | 8.43 | 8.51 | -0.05 | -0.58% | 636,100 |
| Mar 19, 2025 | 8.42 | 8.70 | 8.31 | 8.56 | 0.14 | 1.66% | 667,807 |
| Mar 18, 2025 | 8.36 | 8.50 | 8.25 | 8.42 | 0.03 | 0.36% | 957,400 |
| Mar 17, 2025 | 8.20 | 8.51 | 8.17 | 8.39 | 0.19 | 2.32% | 1,301,818 |
| Mar 14, 2025 | 7.97 | 8.22 | 7.91 | 8.20 | 0.29 | 3.67% | 1,452,600 |
| Mar 13, 2025 | 8.04 | 8.11 | 7.61 | 7.91 | -0.12 | -1.49% | 2,824,600 |
| Mar 12, 2025 | 9.11 | 9.25 | 7.68 | 8.03 | -1.13 | -12.34% | 2,726,543 |
| Mar 11, 2025 | 9.08 | 9.30 | 9.04 | 9.16 | 0.08 | 0.88% | 1,139,839 |
| Mar 10, 2025 | 8.98 | 9.24 | 8.68 | 9.08 | -0.09 | -0.98% | 1,828,801 |
| Mar 7, 2025 | 9.40 | 9.40 | 9.03 | 9.17 | -0.19 | -2.03% | 1,199,312 |
| Mar 6, 2025 | 9.47 | 9.65 | 9.27 | 9.36 | -0.26 | -2.70% | 1,246,922 |
| Mar 5, 2025 | 9.58 | 9.68 | 9.47 | 9.62 | 0.04 | 0.42% | 1,199,827 |
| Mar 4, 2025 | 9.36 | 9.65 | 9.11 | 9.58 | 0.12 | 1.27% | 1,321,035 |
| Mar 3, 2025 | 9.64 | 9.74 | 9.36 | 9.46 | -0.18 | -1.87% | 1,273,541 |
| Feb 28, 2025 | 9.55 | 9.65 | 9.36 | 9.64 | 0.04 | 0.42% | 1,305,800 |
| Feb 27, 2025 | 9.74 | 9.79 | 9.58 | 9.60 | -0.15 | -1.54% | 933,873 |
| Feb 26, 2025 | 9.91 | 10.26 | 9.71 | 9.75 | -0.15 | -1.52% | 1,900,050 |
| Feb 25, 2025 | 9.73 | 10.03 | 9.47 | 9.90 | 0.21 | 2.17% | 2,109,978 |
| Feb 24, 2025 | 9.80 | 9.84 | 9.43 | 9.69 | -0.09 | -0.92% | 1,931,362 |
| Feb 21, 2025 | 9.80 | 9.96 | 9.59 | 9.78 | -0.02 | -0.20% | 1,785,234 |
| Feb 20, 2025 | 9.80 | 10.01 | 9.55 | 9.80 | -0.30 | -2.97% | 1,885,627 |
| Feb 19, 2025 | 9.57 | 10.12 | 9.57 | 10.10 | 0.15 | 1.51% | 2,518,217 |
| 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 |