New Zealand markets closed

Udemy, Inc. (UDMY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.89-0.17 (-1.69%)
At close: 04:00PM EDT
10.85 +0.96 (+9.71%)
Pre-market: 04:55AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Feb 202413.9313.9613.6813.8213.82795,000
02 Feb 202413.9614.3013.6914.1214.12635,000
01 Feb 202413.7513.9313.6113.9213.92467,700
31 Jan 202413.8214.0413.5513.5913.59537,200
30 Jan 202414.3314.3313.7813.8413.84445,400
29 Jan 202414.4514.4814.1914.4414.44580,000
26 Jan 202413.5814.5013.5614.3714.37471,700
25 Jan 202414.3514.5614.0014.1514.15669,800
24 Jan 202414.2014.3114.0414.2314.23788,800
23 Jan 202413.9314.2313.8514.0014.00528,000
22 Jan 202413.5414.0613.5313.8513.85588,600
19 Jan 202413.3813.4813.0313.4813.481,162,200
18 Jan 202413.5513.6913.2013.3813.38619,500
17 Jan 202413.0713.4412.8513.4213.42932,700
16 Jan 202413.5713.9013.2813.3313.331,339,800
12 Jan 202413.7713.8213.3113.5913.59733,400
11 Jan 202413.3713.7113.2213.5913.59840,400
10 Jan 202413.3313.4712.8613.3813.38920,600
09 Jan 202413.0313.2412.8513.0913.091,064,900
08 Jan 202413.0613.3712.9913.2413.241,208,000
05 Jan 202412.7913.1812.7413.1013.101,086,000
04 Jan 202413.4113.4412.9212.9412.941,133,700
03 Jan 202413.7713.7713.3613.4113.411,223,400
02 Jan 202414.5314.5713.9013.9413.94814,300
29 Dec 202315.0315.1014.6714.7314.73690,800
28 Dec 202315.0815.0814.7715.0115.01635,200
27 Dec 202315.1015.3414.9415.0615.06522,200
26 Dec 202314.9315.2114.8515.1015.10820,500
22 Dec 202314.9315.0114.8414.9314.93752,200
21 Dec 202315.0015.0514.7214.8414.84660,800
20 Dec 202315.0415.3914.8114.9414.941,341,800
19 Dec 202315.0315.2414.9815.1815.181,021,500
18 Dec 202314.9615.3114.5415.0415.041,171,400
15 Dec 202315.9315.9414.9714.9914.992,118,000
14 Dec 202315.9616.0115.6815.9615.961,104,600
13 Dec 202315.6315.9315.3715.8015.80810,900
12 Dec 202315.6415.7715.4815.6415.64781,200
11 Dec 202315.0715.9515.0215.7415.741,050,000
08 Dec 202314.6215.1314.6214.9814.981,074,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...