NRDY | Nerdy-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Nerdy-A (NRDY)

NYSE

$9.43-$0.03 (-0.32%)

Price as of Sep 11, 2026 7:30 PM EDT

$80.4M
Market Cap
-51.49%
1-Year Change
Software - Application
Industry

1 Month
-15.10%

Low Price$9.81

High Price$10.56
3 Months
-34.24%

Low Price$9.81

High Price$10.56
1 Year
-51.49%

Low Price$9.81

High Price$10.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	9.14	9.50	8.89	9.46	+3.96%	28,196
09/10/2026	8.61	9.19	8.55	9.10	+4.60%	41,936
09/09/2026	8.83	8.94	8.56	8.70	-3.01%	45,133
09/08/2026	9.29	9.32	8.95	8.97	-4.06%	20,322
09/04/2026	9.49	9.54	9.31	9.35	-2.30%	12,519
09/03/2026	9.67	9.79	9.52	9.57	-1.24%	19,554
09/02/2026	9.71	9.89	9.44	9.69	-0.92%	12,681
09/01/2026	9.90	9.90	9.61	9.78	-2.30%	40,891
08/31/2026	10.07	10.16	10.00	10.01	-3.00%	18,819
08/28/2026	10.28	10.34	10.25	10.32	-0.29%	10,023
08/27/2026	10.31	10.42	10.15	10.35	-0.38%	29,990
08/26/2026	10.24	10.50	10.24	10.39	+0.58%	23,143
08/25/2026	10.24	10.37	10.19	10.33	+0.10%	24,847
08/24/2026	10.32	10.59	10.29	10.32	-2.27%	25,783
08/21/2026	9.91	10.56	9.55	10.56	+6.24%	37,701
08/20/2026	9.99	10.29	9.75	9.94	-1.58%	25,574
08/19/2026	9.15	11.03	9.15	10.10	+2.97%	53,337
08/19/2026	1:15 Split
08/18/2026	9.86	10.15	9.68	9.81	-4.61%	746,470
08/17/2026	10.05	10.54	9.63	10.28	-3.05%	1,530,150
08/14/2026	10.87	10.94	10.56	10.61	-2.40%	574,704
08/13/2026	10.85	11.74	10.80	10.87	-1.16%	676,494
08/12/2026	10.85	11.33	10.85	11.00	-1.32%	1,397,739
08/11/2026	10.95	11.23	10.80	11.14	+1.61%	720,335
08/10/2026	11.14	11.64	10.95	10.97	-3.32%	655,999
08/07/2026	12.00	12.33	11.01	11.34	-10.24%	1,306,265
08/06/2026	12.38	12.79	12.38	12.64	+1.49%	240,000
08/06/2026	-$0.60 Earnings
08/05/2026	12.30	12.67	12.30	12.45	-1.27%	108,027
08/04/2026	12.15	13.35	12.00	12.61	-0.95%	230,739
08/03/2026	12.30	12.81	12.30	12.73	+2.09%	161,562
07/31/2026	12.50	12.69	12.28	12.47	-1.63%	137,785
07/30/2026	12.74	12.75	12.45	12.68	-0.59%	175,461
07/29/2026	12.59	13.35	12.48	12.75	-1.71%	115,939
07/28/2026	12.69	13.20	12.69	12.98	+1.08%	264,473
07/27/2026	12.30	13.05	12.30	12.84	+1.69%	137,244
07/24/2026	12.23	12.75	12.15	12.62	+1.56%	101,674
07/23/2026	12.45	12.57	12.27	12.43	+0.62%	131,140
07/22/2026	12.52	12.54	12.06	12.35	-1.95%	329,721
07/21/2026	12.18	12.67	12.00	12.60	+1.82%	201,484
07/20/2026	12.30	12.53	11.92	12.38	-0.70%	700,102
07/17/2026	12.45	12.62	12.17	12.46	-2.26%	553,558
07/16/2026	12.17	13.11	12.17	12.75	+0.50%	874,042
07/15/2026	13.73	13.73	12.57	12.69	-3.48%	408,760
07/14/2026	13.35	14.38	12.95	13.14	-3.11%	319,911
07/13/2026	13.35	14.69	13.35	13.57	-2.29%	526,504
07/10/2026	13.53	14.30	13.47	13.88	+1.92%	318,286
07/09/2026	13.52	13.97	13.35	13.62	-0.29%	216,452
07/08/2026	13.54	13.80	13.07	13.66	+0.12%	171,976
07/07/2026	14.85	14.90	13.50	13.65	-7.93%	396,978
07/06/2026	14.70	15.45	14.59	14.82	+0.73%	1,252,054
07/02/2026	14.25	14.85	13.98	14.71	+1.70%	445,801
07/01/2026	13.35	14.85	13.28	14.47	+5.27%	1,218,224
06/30/2026	12.90	14.17	12.90	13.74	+0.73%	523,640
06/29/2026	13.17	13.67	12.75	13.64	+5.87%	462,399
06/26/2026	13.67	14.09	12.89	12.89	-3.89%	6,974,597
06/25/2026	14.09	14.66	13.26	13.41	-0.59%	958,832
06/24/2026	13.11	14.03	13.05	13.49	+2.78%	923,478
06/23/2026	13.04	13.91	12.75	13.12	-2.33%	815,967
06/22/2026	13.35	13.76	13.13	13.44	+4.70%	341,842
06/18/2026	14.25	14.25	12.83	12.83	-4.57%	772,480
06/17/2026	13.16	13.80	12.92	13.45	+6.74%	593,258
06/16/2026	13.95	14.69	12.60	12.60	-10.16%	1,195,586
06/15/2026	15.00	15.45	14.03	14.03	-6.20%	1,286,143
06/12/2026	14.48	15.30	14.48	14.95	+3.94%	2,078,011
06/11/2026	14.25	15.15	14.03	14.39	+6.67%	2,121,139
06/10/2026	12.46	13.80	12.46	13.49	+1.47%	1,392,501
06/09/2026	12.14	13.29	12.02	13.29	+9.29%	705,458
06/08/2026	12.23	12.52	11.86	12.16	-1.55%	429,822
06/05/2026	11.87	12.35	11.85	12.35	-0.78%	269,364
06/04/2026	11.99	12.60	11.82	12.45	+5.92%	427,022
06/03/2026	12.08	12.11	11.71	11.75	-3.26%	389,674
06/02/2026	12.15	12.38	12.15	12.15	-1.84%	223,864
06/01/2026	12.08	12.40	12.08	12.38	+0.30%	397,526
05/29/2026	12.33	12.57	12.32	12.34	-1.18%	241,898
05/28/2026	12.18	12.74	12.15	12.49	+0.29%	266,149
05/27/2026	12.21	12.67	12.16	12.45	-0.11%	285,333
05/26/2026	12.87	12.87	12.19	12.47	+2.49%	390,626
05/22/2026	11.64	12.26	11.63	12.16	+5.30%	500,319
05/21/2026	12.36	12.44	11.49	11.55	-5.13%	352,325
05/20/2026	11.48	12.33	11.48	12.17	+6.09%	375,471
05/19/2026	12.00	12.22	11.40	11.48	-4.79%	565,156
05/18/2026	12.27	12.44	12.01	12.05	-2.16%	763,977
05/15/2026	12.28	12.68	12.19	12.32	-1.58%	289,121
05/14/2026	12.69	13.10	12.52	12.52	+0.41%	555,130
05/13/2026	12.60	12.98	12.47	12.47	-1.62%	311,865
05/12/2026	12.98	13.05	12.60	12.67	-3.31%	300,283
05/11/2026	12.57	13.59	12.54	13.10	+1.30%	568,561
05/08/2026	12.91	13.66	12.90	12.94	-2.00%	371,023
05/07/2026	13.10	14.12	12.92	13.20	+0.80%	547,684
05/07/2026	-$0.45 Earnings
05/06/2026	13.07	13.44	12.90	13.10	-0.46%	439,750
05/05/2026	12.92	13.24	12.90	13.16	-0.35%	318,993
05/04/2026	13.26	13.62	12.98	13.20	-1.97%	406,158
05/01/2026	13.46	13.77	13.28	13.47	+0.40%	325,525
04/30/2026	13.05	13.93	12.93	13.41	+0.93%	315,830
04/29/2026	13.43	13.50	12.91	13.29	-0.88%	343,539
04/28/2026	13.28	13.57	13.11	13.41	-0.64%	480,304
04/27/2026	13.95	13.95	13.37	13.50	-1.99%	305,571
04/24/2026	13.65	13.88	13.50	13.77	+1.27%	507,866