MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NRDY — Nerdy Inc.
NYSENerdy Inc.
$6.75
-0.14(-2.03%)
- O
- 6.96
- H
- 6.96
- L
- 6.65
- V
- 47.26K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$6.75
Period Return+311.59%
Period High$11.03
Period Low$0.64
Avg Daily Volume628.7K
Total Trading Days365
NRDY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $6.96 | $6.96 | $6.65 | $6.75 | $-0.14 | -2.03% | 47,258 | $6.77 | $6.65 $6.96 |
| Oct 5, 2026 | $7.59 | $7.59 | $6.89 | $6.89 | $-0.76 | -9.93% | 16,704 | $7.19 | $6.89 $7.59 |
| Oct 2, 2026 | $8.27 | $8.27 | $7.65 | $7.65 | $-0.55 | -6.71% | 11,528 | $7.90 | $7.65 $8.27 |
| Oct 1, 2026 | $8.19 | $8.27 | $8.11 | $8.20 | +$0.04 | +0.49% | 11,566 | $8.20 | $8.11 $8.27 |
| Sep 30, 2026 | $8.54 | $8.54 | $8.07 | $8.16 | $-0.34 | -4.00% | 8,711 | $8.38 | $8.07 $8.54 |
| Sep 29, 2026 | $8.41 | $8.56 | $8.41 | $8.50 | +$0.01 | +0.12% | 21,162 | $8.48 | $8.41 $8.56 |
| Sep 28, 2026 | $8.57 | $8.66 | $8.43 | $8.49 | $-0.18 | -2.08% | 14,172 | $8.52 | $8.43 $8.66 |
| Sep 25, 2026 | $8.64 | $8.74 | $8.50 | $8.67 | +$0.00 | +0.00% | 11,890 | $8.62 | $8.50 $8.74 |
| Sep 24, 2026 | $8.45 | $8.75 | $8.45 | $8.67 | +$0.09 | +1.05% | 11,775 | $8.58 | $8.45 $8.75 |
| Sep 23, 2026 | $8.63 | $8.73 | $8.44 | $8.58 | $-0.13 | -1.49% | 13,578 | $8.58 | $8.44 $8.73 |
| Sep 22, 2026 | $8.81 | $8.82 | $8.66 | $8.71 | $-0.14 | -1.58% | 8,950 | $8.73 | $8.66 $8.82 |
| Sep 21, 2026 | $9.00 | $9.00 | $8.69 | $8.85 | $-0.12 | -1.34% | 10,460 | $8.82 | $8.69 $9.00 |
| Sep 18, 2026 | $8.72 | $8.97 | $8.57 | $8.97 | +$0.27 | +3.10% | 27,393 | $8.73 | $8.57 $8.97 |
| Sep 17, 2026 | $8.62 | $8.87 | $8.60 | $8.70 | +$0.10 | +1.16% | 11,578 | $8.73 | $8.60 $8.87 |
| Sep 16, 2026 | $8.76 | $9.04 | $8.60 | $8.60 | $-0.20 | -2.27% | 10,769 | $8.75 | $8.60 $9.04 |
| Sep 15, 2026 | $9.15 | $9.15 | $8.80 | $8.80 | $-0.45 | -4.86% | 15,756 | $8.94 | $8.80 $9.15 |
| Sep 14, 2026 | $9.08 | $9.48 | $9.08 | $9.25 | $-0.21 | -2.22% | 9,927 | $9.19 | $9.08 $9.48 |
| Sep 11, 2026 | $9.14 | $9.50 | $8.89 | $9.46 | +$0.36 | +3.96% | 28,196 | $9.17 | $8.89 $9.50 |
| Sep 10, 2026 | $8.61 | $9.19 | $8.55 | $9.10 | +$0.40 | +4.60% | 41,936 | $8.82 | $8.55 $9.19 |
| Sep 9, 2026 | $8.83 | $8.94 | $8.56 | $8.70 | $-0.27 | -3.01% | 45,133 | $8.70 | $8.56 $8.94 |
| Sep 8, 2026 | $9.29 | $9.32 | $8.95 | $8.97 | $-0.38 | -4.06% | 20,322 | $9.14 | $8.95 $9.32 |
| Sep 4, 2026 | $9.49 | $9.54 | $9.31 | $9.35 | $-0.22 | -2.30% | 12,519 | $9.42 | $9.31 $9.54 |
| Sep 3, 2026 | $9.67 | $9.79 | $9.52 | $9.57 | $-0.12 | -1.24% | 19,555 | $9.64 | $9.52 $9.79 |
| Sep 2, 2026 | $9.71 | $9.89 | $9.44 | $9.69 | $-0.09 | -0.92% | 12,671 | $9.71 | $9.44 $9.89 |
| Sep 1, 2026 | $9.90 | $9.90 | $9.61 | $9.78 | $-0.23 | -2.30% | 40,891 | $9.75 | $9.61 $9.90 |
| Aug 31, 2026 | $10.07 | $10.16 | $10.00 | $10.01 | $-0.31 | -3.00% | 18,819 | $10.06 | $10.00 $10.16 |
| Aug 28, 2026 | $10.28 | $10.34 | $10.25 | $10.32 | $-0.03 | -0.29% | 10,024 | $10.31 | $10.25 $10.34 |
| Aug 27, 2026 | $10.31 | $10.42 | $10.15 | $10.35 | $-0.04 | -0.38% | 29,990 | $10.32 | $10.15 $10.42 |
| Aug 26, 2026 | $10.24 | $10.50 | $10.24 | $10.39 | +$0.06 | +0.58% | 23,143 | $10.42 | $10.24 $10.50 |
| Aug 25, 2026 | $10.24 | $10.37 | $10.19 | $10.33 | +$0.01 | +0.10% | 24,848 | $10.28 | $10.19 $10.37 |