Udemy, Inc.UDMYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.80 | $5.01 | $4.73 | $4.94 | 3.66M |
| 1/30/2026 | $4.84 | $4.89 | $4.77 | $4.81 | 2.46M |
| 1/29/2026 | $4.87 | $4.92 | $4.75 | $4.85 | 2.05M |
| 1/28/2026 | $4.92 | $5.01 | $4.85 | $4.89 | 1.43M |
| 1/27/2026 | $5.00 | $5.00 | $4.83 | $4.88 | 1.06M |
| 1/26/2026 | $5.06 | $5.11 | $4.97 | $4.99 | 1.14M |
| 1/23/2026 | $5.04 | $5.23 | $5.03 | $5.10 | 1.73M |
| 1/22/2026 | $4.98 | $5.16 | $4.98 | $5.09 | 1.27M |
| 1/21/2026 | $4.97 | $5.07 | $4.92 | $4.98 | 1.68M |
| 1/20/2026 | $4.89 | $5.01 | $4.88 | $4.97 | 1.75M |
| 1/16/2026 | $5.11 | $5.13 | $4.99 | $5.01 | 1.90M |
| 1/15/2026 | $5.17 | $5.29 | $5.09 | $5.14 | 2.00M |
| 1/14/2026 | $5.10 | $5.26 | $5.03 | $5.19 | 2.21M |
| 1/13/2026 | $5.70 | $5.75 | $5.12 | $5.12 | 2.80M |
| 1/12/2026 | $5.70 | $5.95 | $5.69 | $5.82 | 1.72M |
| 1/9/2026 | $5.83 | $5.88 | $5.65 | $5.78 | 1.25M |
| 1/8/2026 | $5.76 | $5.90 | $5.68 | $5.80 | 1.62M |
| 1/7/2026 | $5.71 | $6.04 | $5.70 | $5.85 | 1.85M |
| 1/6/2026 | $5.53 | $5.73 | $5.49 | $5.72 | 1.87M |
| 1/5/2026 | $5.55 | $5.67 | $5.48 | $5.56 | 1.95M |
| 1/2/2026 | $5.85 | $5.93 | $5.56 | $5.57 | 2.00M |
| 12/31/2025 | $5.71 | $5.93 | $5.70 | $5.85 | 2.40M |
| 12/30/2025 | $5.84 | $5.86 | $5.75 | $5.76 | 2.86M |
| 12/29/2025 | $5.90 | $6.03 | $5.84 | $5.86 | 2.14M |
| 12/26/2025 | $5.92 | $5.99 | $5.87 | $5.95 | 1.50M |
| 12/24/2025 | $5.79 | $5.95 | $5.77 | $5.94 | 1.21M |
| 12/23/2025 | $5.90 | $5.90 | $5.78 | $5.80 | 2.67M |
| 12/22/2025 | $5.93 | $6.23 | $5.90 | $5.92 | 4.25M |
| 12/19/2025 | $6.30 | $6.36 | $5.86 | $5.97 | 6.24M |
| 12/18/2025 | $6.17 | $6.40 | $5.80 | $6.30 | 12.87M |
| 12/17/2025 | $7.07 | $7.16 | $6.02 | $6.05 | 31.57M |
| 12/16/2025 | $5.22 | $5.45 | $5.18 | $5.37 | 1.71M |
| 12/15/2025 | $5.30 | $5.32 | $5.16 | $5.27 | 1.66M |
| 12/12/2025 | $5.63 | $5.63 | $5.25 | $5.25 | 2.12M |
| 12/11/2025 | $5.43 | $5.63 | $5.42 | $5.60 | 1.97M |
| 12/10/2025 | $5.29 | $5.46 | $5.27 | $5.42 | 1.87M |
| 12/9/2025 | $5.25 | $5.40 | $5.22 | $5.31 | 1.87M |
| 12/8/2025 | $5.33 | $5.37 | $5.22 | $5.26 | 1.85M |
| 12/5/2025 | $5.22 | $5.29 | $5.16 | $5.24 | 1.45M |
| 12/4/2025 | $5.23 | $5.30 | $5.10 | $5.24 | 1.63M |
| 12/3/2025 | $5.02 | $5.23 | $5.01 | $5.22 | 1.72M |
| 12/2/2025 | $5.09 | $5.14 | $5.02 | $5.03 | 1.36M |
| 12/1/2025 | $5.03 | $5.15 | $5.00 | $5.06 | 1.46M |
| 11/28/2025 | $4.95 | $5.08 | $4.94 | $5.08 | 896,414 |
| 11/26/2025 | $5.04 | $5.07 | $4.96 | $4.97 | 1.40M |
| 11/25/2025 | $5.01 | $5.09 | $5.01 | $5.06 | 2.11M |
| 11/24/2025 | $5.05 | $5.10 | $4.97 | $5.01 | 2.29M |
| 11/21/2025 | $4.90 | $5.13 | $4.88 | $5.05 | 2.03M |
| 11/20/2025 | $4.93 | $5.07 | $4.93 | $4.93 | 1.67M |
| 11/19/2025 | $4.97 | $5.04 | $4.91 | $4.91 | 1.43M |
| 11/18/2025 | $4.88 | $5.04 | $4.86 | $4.97 | 1.92M |
| 11/17/2025 | $5.21 | $5.21 | $4.89 | $4.92 | 2.60M |
| 11/14/2025 | $5.11 | $5.26 | $5.11 | $5.18 | 1.54M |
| 11/13/2025 | $5.28 | $5.39 | $5.18 | $5.21 | 1.43M |
| 11/12/2025 | $5.28 | $5.38 | $5.26 | $5.31 | 1.57M |
| 11/11/2025 | $5.28 | $5.38 | $5.24 | $5.26 | 1.64M |
| 11/10/2025 | $5.21 | $5.30 | $5.13 | $5.26 | 1.74M |
| 11/7/2025 | $5.13 | $5.22 | $5.04 | $5.15 | 2.33M |
| 11/6/2025 | $5.26 | $5.28 | $5.10 | $5.19 | 2.44M |
| 11/5/2025 | $5.36 | $5.46 | $5.31 | $5.32 | 2.30M |