Canada markets closed

Udemy, Inc. (UDMY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.13+0.24 (+2.43%)
At close: 04:00PM EDT
10.55 +0.42 (+4.15%)
After hours: 06:55PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202411.6011.609.6710.1310.133,322,212
May 02, 202410.1610.179.879.899.891,080,200
May 01, 202410.0310.279.9410.0610.06855,700
Apr 30, 202410.1010.129.8210.0210.021,376,900
Apr 29, 202410.1510.3610.1510.3010.30732,900
Apr 26, 20249.9310.309.8910.1810.18857,700
Apr 25, 20249.9410.069.889.919.91732,400
Apr 24, 202410.2410.2610.0210.0410.04483,700
Apr 23, 202410.2010.4110.1510.2110.21456,100
Apr 22, 202410.0110.279.9510.2210.22587,100
Apr 19, 20249.9410.119.829.929.92746,800
Apr 18, 20249.9810.179.9010.0110.01524,600
Apr 17, 202410.0010.189.949.969.96548,800
Apr 16, 20249.899.989.739.979.97545,500
Apr 15, 20249.999.999.709.899.89689,600
Apr 12, 202410.0910.149.9410.0110.01582,900
Apr 11, 202410.2510.2810.0510.1810.18564,300
Apr 10, 202410.3310.4110.1310.2210.22674,000
Apr 09, 202410.6710.7410.5410.5910.59509,600
Apr 08, 202410.5110.8310.5110.6710.67645,000
Apr 05, 202410.4610.6310.4210.4910.49759,800
Apr 04, 202410.8410.8910.4710.4810.48636,800
Apr 03, 202410.6210.7410.5210.7010.70742,300
Apr 02, 202410.7210.8910.6210.7710.77724,700
Apr 01, 202411.0511.1210.8410.8910.89699,600
Mar 28, 202411.0711.3310.9810.9810.98718,600
Mar 27, 202411.0811.1910.9911.0811.08549,500
Mar 26, 202411.0511.1510.9511.0011.00577,300
Mar 25, 202410.9911.1010.9110.9610.96550,500
Mar 22, 202411.2411.3511.0311.0411.04518,400
Mar 21, 202411.3511.4111.2011.2411.24650,100
Mar 20, 202411.0511.3810.9711.2811.28631,800
Mar 19, 202411.0711.2110.9911.0811.08860,900
Mar 18, 202411.0811.1510.9111.0711.07869,500
Mar 15, 202410.8311.1210.8310.9810.981,306,900
Mar 14, 202411.2411.2810.9310.9510.95880,100
Mar 13, 202411.1611.6511.1411.2411.241,485,900
Mar 12, 202411.1011.1910.9911.1311.13682,100
Mar 11, 202410.9811.2210.9311.0711.07649,000
Mar 08, 202411.0711.1910.9111.0011.00891,900
Mar 07, 202411.1411.2311.0011.0311.03818,100
Mar 06, 202411.1311.1310.9611.0211.02889,100
Mar 05, 202410.8011.0910.7510.9810.98850,800
Mar 04, 202411.1111.1610.8110.9310.93844,100
Mar 01, 202411.3011.3411.0011.1411.141,104,600
Feb 29, 202411.4011.6511.2411.3011.301,243,200
Feb 28, 202411.0711.3210.9511.1911.191,055,500
Feb 27, 202410.8611.2310.8611.1211.12963,700
Feb 26, 202410.6311.0110.5310.8210.821,162,800
Feb 23, 202410.4510.7410.4310.6310.631,041,300
Feb 22, 202410.6410.7910.3910.4710.471,030,100
Feb 21, 202410.8310.8910.5210.6510.651,029,400
Feb 20, 202410.8711.0510.6810.7910.792,018,500
Feb 16, 202410.8811.6110.7011.0611.062,283,700
Feb 15, 202411.9112.0710.7110.8810.887,257,600
Feb 14, 202414.1814.2413.9014.0114.011,104,900
Feb 13, 202413.9814.2713.9013.9713.97759,700
Feb 12, 202414.5214.7414.4014.4714.47693,600
Feb 09, 202414.3414.6014.3014.4714.47550,300
Feb 08, 202414.0014.5313.9814.2714.27736,600
Feb 07, 202413.9814.0113.6813.9413.94383,400
Feb 06, 202413.7614.0113.6013.8413.84486,700
Feb 05, 202413.9313.9613.6813.8213.82795,000
Feb 02, 202413.9614.3013.6914.1214.12635,000
Feb 01, 202413.7513.9313.6113.9213.92467,700
Jan 31, 202413.8214.0413.5513.5913.59537,200
Jan 30, 202414.3314.3313.7813.8413.84445,400
Jan 29, 202414.4514.4814.1914.4414.44580,000
Jan 26, 202413.5814.5013.5614.3714.37471,700
Jan 25, 202414.3514.5614.0014.1514.15669,800
Jan 24, 202414.2014.3114.0414.2314.23788,800
Jan 23, 202413.9314.2313.8514.0014.00528,000
Jan 22, 202413.5414.0613.5313.8513.85588,600
Jan 19, 202413.3813.4813.0313.4813.481,162,200
Jan 18, 202413.5513.6913.2013.3813.38619,500
Jan 17, 202413.0713.4412.8513.4213.42932,700
Jan 16, 202413.5713.9013.2813.3313.331,339,800
Jan 12, 202413.7713.8213.3113.5913.59733,400
Jan 11, 202413.3713.7113.2213.5913.59840,400
Jan 10, 202413.3313.4712.8613.3813.38920,600
Jan 09, 202413.0313.2412.8513.0913.091,064,900
Jan 08, 202413.0613.3712.9913.2413.241,208,000
Jan 05, 202412.7913.1812.7413.1013.101,086,000
Jan 04, 202413.4113.4412.9212.9412.941,133,700
Jan 03, 202413.7713.7713.3613.4113.411,223,400
Jan 02, 202414.5314.5713.9013.9413.94814,300
Dec 29, 202315.0315.1014.6714.7314.73690,800
Dec 28, 202315.0815.0814.7715.0115.01635,200
Dec 27, 202315.1015.3414.9415.0615.06522,200
Dec 26, 202314.9315.2114.8515.1015.10820,500
Dec 22, 202314.9315.0114.8414.9314.93752,200
Dec 21, 202315.0015.0514.7214.8414.84660,800
Dec 20, 202315.0415.3914.8114.9414.941,341,800
Dec 19, 202315.0315.2414.9815.1815.181,021,500
Dec 18, 202314.9615.3114.5415.0415.041,171,400
Dec 15, 202315.9315.9414.9714.9914.992,118,000
Dec 14, 202315.9616.0115.6815.9615.961,104,600
Dec 13, 202315.6315.9315.3715.8015.80810,900
Dec 12, 202315.6415.7715.4815.6415.64781,200
Dec 11, 202315.0715.9515.0215.7415.741,050,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...