UK markets closed

Udemy, Inc. (UDMY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.63+0.18 (+2.13%)
At close: 04:00PM EDT
8.49 -0.14 (-1.62%)
After hours: 05:27PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20248.498.688.488.638.632,010,800
27 Jun 20248.128.498.128.458.45793,900
26 Jun 20248.148.147.988.128.121,021,200
25 Jun 20248.028.167.938.128.12705,500
24 Jun 20248.108.237.987.997.991,072,500
21 Jun 20248.038.137.918.098.091,156,100
20 Jun 20248.048.127.967.997.99847,500
18 Jun 20248.258.278.098.098.09723,100
17 Jun 20248.318.488.118.208.20802,500
14 Jun 20248.538.608.278.318.31721,200
13 Jun 20248.848.918.648.658.65636,100
12 Jun 20248.929.158.818.858.851,012,200
11 Jun 20248.679.008.678.738.731,162,200
10 Jun 20248.498.778.448.758.75830,000
07 Jun 20248.378.538.328.508.501,093,600
06 Jun 20248.318.528.288.468.46939,900
05 Jun 20248.198.378.098.318.312,125,700
04 Jun 20248.328.328.038.118.111,045,500
03 Jun 20248.778.868.348.378.37936,500
31 May 20248.928.948.778.848.84986,800
30 May 20249.129.168.818.858.851,040,300
29 May 20249.049.189.049.079.07652,200
28 May 20249.269.439.149.189.18695,300
24 May 20249.249.399.179.299.29783,900
23 May 20249.439.499.039.179.17934,600
22 May 20249.789.809.449.459.45727,000
21 May 202410.0410.279.799.809.80986,300
20 May 20249.9110.159.9010.0810.08709,800
17 May 20249.919.959.829.949.94511,600
16 May 20249.869.989.829.899.89666,800
15 May 20249.9410.019.879.939.93471,800
14 May 20249.899.989.819.829.82510,700
13 May 20249.9210.039.729.749.74608,800
10 May 202410.1310.159.779.879.87766,600
09 May 20249.9910.219.9810.1410.14626,700
08 May 20249.9810.079.9210.0710.07649,300
07 May 202410.1710.229.9110.0810.08999,700
06 May 202410.1510.249.8810.1910.191,531,300
03 May 202411.6011.609.6610.1310.133,323,900
02 May 202410.1610.179.879.899.891,080,200
01 May 202410.0310.279.9410.0610.06855,700
30 Apr 202410.1010.129.8210.0210.021,376,900
29 Apr 202410.1510.3610.1510.3010.30732,900
26 Apr 20249.9310.309.8910.1810.18857,700
25 Apr 20249.9410.069.889.919.91732,400
24 Apr 202410.2410.2610.0210.0410.04483,700
23 Apr 202410.2010.4110.1510.2110.21456,100
22 Apr 202410.0110.279.9510.2210.22587,100
19 Apr 20249.9410.119.829.929.92746,800
18 Apr 20249.9810.179.9010.0110.01524,600
17 Apr 202410.0010.189.949.969.96548,800
16 Apr 20249.899.989.739.979.97545,500
15 Apr 20249.999.999.709.899.89689,600
12 Apr 202410.0910.149.9410.0110.01582,900
11 Apr 202410.2510.2810.0510.1810.18564,300
10 Apr 202410.3310.4110.1310.2210.22674,000
09 Apr 202410.6710.7410.5410.5910.59509,600
08 Apr 202410.5110.8310.5110.6710.67645,000
05 Apr 202410.4610.6310.4210.4910.49759,800
04 Apr 202410.8410.8910.4710.4810.48636,800
03 Apr 202410.6210.7410.5210.7010.70742,300
02 Apr 202410.7210.8910.6210.7710.77724,700
01 Apr 202411.0511.1210.8410.8910.89699,600
28 Mar 202411.0711.3310.9810.9810.98718,600
27 Mar 202411.0811.1910.9911.0811.08549,500
26 Mar 202411.0511.1510.9511.0011.00577,300
25 Mar 202410.9911.1010.9110.9610.96550,500
22 Mar 202411.2411.3511.0311.0411.04518,400
21 Mar 202411.3511.4111.2011.2411.24650,100
20 Mar 202411.0511.3810.9711.2811.28631,800
19 Mar 202411.0711.2110.9911.0811.08860,900
18 Mar 202411.0811.1510.9111.0711.07869,500
15 Mar 202410.8311.1210.8310.9810.981,306,900
14 Mar 202411.2411.2810.9310.9510.95880,100
13 Mar 202411.1611.6511.1411.2411.241,485,900
12 Mar 202411.1011.1910.9911.1311.13682,100
11 Mar 202410.9811.2210.9311.0711.07649,000
08 Mar 202411.0711.1910.9111.0011.00891,900
07 Mar 202411.1411.2311.0011.0311.03818,100
06 Mar 202411.1311.1310.9611.0211.02889,100
05 Mar 202410.8011.0910.7510.9810.98850,800
04 Mar 202411.1111.1610.8110.9310.93844,100
01 Mar 202411.3011.3411.0011.1411.141,104,600
29 Feb 202411.4011.6511.2411.3011.301,243,200
28 Feb 202411.0711.3210.9511.1911.191,055,500
27 Feb 202410.8611.2310.8611.1211.12963,700
26 Feb 202410.6311.0110.5310.8210.821,162,800
23 Feb 202410.4510.7410.4310.6310.631,041,300
22 Feb 202410.6410.7910.3910.4710.471,030,100
21 Feb 202410.8310.8910.5210.6510.651,029,400
20 Feb 202410.8711.0510.6810.7910.792,018,500
16 Feb 202410.8811.6110.7011.0611.062,283,700
15 Feb 202411.9112.0710.7110.8810.887,257,600
14 Feb 202414.1814.2413.9014.0114.011,104,900
13 Feb 202413.9814.2713.9013.9713.97759,700
12 Feb 202414.5214.7414.4014.4714.47693,600
09 Feb 202414.3414.6014.3014.4714.47550,300
08 Feb 202414.0014.5313.9814.2714.27736,600
07 Feb 202413.9814.0113.6813.9413.94383,400
06 Feb 202413.7614.0113.6013.8413.84486,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...