Nerdy Stock Price History
NYSE: NRDYReal EstateOther Consumer ServicesUSD
6.56-0.23 (-3.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NRDY price history at a glance
The price history for Nerdy (NRDY) on this page begins on November 23, 2020, when the stock closed at $145.50; it most recently closed at $6.56 on October 5, 2026. The highest price in this record is $202.35, reached on September 20, 2021; the latest close is 96.8% below that peak. Across the 5 complete calendar years in the table, NRDY finished higher in 1 and lower in 4. Its best year was 2023 (+52.4%) and its worst was 2021 (-59.5%).
Over roughly 6 years the share price changed -95.5%, a -41.0% compound annual price return (excluding dividends). In the last 12 months alone, NRDY has lost 63.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $202.35
- Date of high
- Sep 20, 2021
- Low since 2020
- $6.44
- Date of low
- Oct 5, 2026
- 52-week high
- $22.35
- 52-week low
- $6.44
- IPO year
- 2020
- Last close
- $6.56
NRDY returns
1 week
-14.25%
1 month
-24.60%
3 months
-52.77%
6 months
-49.50%
Year to date
-57.95%
1 year
-63.86%
3 years
-87.02%
5 years
-95.11%
NRDY price return, excluding dividends.
NRDY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.56 | -57.12% |
| 2025 | 15.30 | -37.42% |
| 2024 | 24.45 | -52.48% |
| 2023 | 51.45 | +52.44% |
| 2022 | 33.75 | -50.00% |
| 2021 | 67.50 | -59.46% |
| 2020* | 166.50 | +14.43% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
NRDY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.91 | 6.78 | 6.44 | 6.56 | -3.39% | |
| 6.72 | 6.90 | 6.63 | 6.79 | -1.59% | |
| 6.64 | 7.19 | 6.68 | 6.90 | +2.22% | |
| 6.96 | 6.96 | 6.65 | 6.75 | -2.03% | |
| 7.59 | 7.59 | 6.89 | 6.89 | -9.93% | |
| 8.27 | 8.27 | 7.65 | 7.65 | -6.71% | |
| 8.19 | 8.27 | 8.11 | 8.20 | +0.49% | |
| 8.54 | 8.54 | 8.07 | 8.16 | -4.00% | |
| 8.41 | 8.56 | 8.41 | 8.50 | +0.12% | |
| 8.57 | 8.66 | 8.43 | 8.49 | -2.08% | |
| 8.64 | 8.74 | 8.50 | 8.67 | 0.00% | |
| 8.45 | 8.75 | 8.45 | 8.67 | +1.05% | |
| 8.63 | 8.73 | 8.44 | 8.58 | -1.49% | |
| 8.81 | 8.82 | 8.66 | 8.71 | -1.58% | |
| 9.00 | 9.00 | 8.69 | 8.85 | -1.34% | |
| 8.72 | 8.97 | 8.57 | 8.97 | +3.10% | |
| 8.62 | 8.87 | 8.60 | 8.70 | +1.16% | |
| 8.76 | 9.04 | 8.60 | 8.60 | -2.27% | |
| 9.15 | 9.15 | 8.80 | 8.80 | -4.86% | |
| 9.08 | 9.48 | 9.08 | 9.25 | -2.22% | |
| 9.14 | 9.50 | 8.89 | 9.46 | +3.96% | |
| 8.61 | 9.19 | 8.55 | 9.10 | +4.60% | |
| 8.83 | 8.94 | 8.56 | 8.70 | -3.01% | |
| 9.29 | 9.32 | 8.95 | 8.97 | -4.06% | |
| 9.49 | 9.54 | 9.31 | 9.35 | -2.30% | |
| 9.67 | 9.79 | 9.52 | 9.57 | -1.24% | |
| 9.71 | 9.89 | 9.44 | 9.69 | -0.92% | |
| 9.90 | 9.90 | 9.61 | 9.78 | -2.30% | |
| 10.07 | 10.16 | 10.00 | 10.01 | -3.00% | |
| 10.28 | 10.34 | 10.25 | 10.32 | -0.29% | |
| 10.31 | 10.42 | 10.15 | 10.35 | -0.38% | |
| 10.24 | 10.50 | 10.24 | 10.39 | +0.58% | |
| 10.24 | 10.37 | 10.19 | 10.33 | +0.10% | |
| 10.32 | 10.59 | 10.29 | 10.32 | -2.27% | |
| 9.91 | 10.56 | 9.55 | 10.56 | +6.24% | |
| 9.99 | 10.29 | 9.75 | 9.94 | -1.58% | |
| 9.15 | 11.03 | 9.15 | 10.10 | +2.96% | |
| 9.86 | 10.16 | 9.68 | 9.81 | -4.66% | |
| 10.05 | 10.55 | 9.63 | 10.29 | -2.97% | |
| 10.88 | 10.94 | 10.56 | 10.61 | -2.48% | |
| 10.85 | 11.75 | 10.80 | 10.88 | -1.09% | |
| 10.85 | 11.34 | 10.85 | 11.00 | -1.35% | |
| 10.95 | 11.24 | 10.80 | 11.15 | +1.64% | |
| 11.15 | 11.64 | 10.95 | 10.97 | -3.31% | |
| 12.00 | 12.33 | 11.01 | 11.34 | -10.21% | |
| 12.38 | 12.80 | 12.38 | 12.63 | +1.45% | |
| 12.30 | 12.66 | 12.30 | 12.45 | -1.31% | |
| 12.15 | 13.35 | 12.00 | 12.62 | -0.94% | |
| 12.30 | 12.81 | 12.30 | 12.74 | +2.17% | |
| 12.50 | 12.69 | 12.29 | 12.47 | -1.66% | |
| 12.74 | 12.75 | 12.45 | 12.68 | -0.59% | |
| 12.59 | 13.35 | 12.48 | 12.75 | -1.73% | |
| 12.69 | 13.20 | 12.69 | 12.98 | +1.05% | |
| 12.30 | 13.05 | 12.30 | 12.84 | +1.66% | |
| 12.23 | 12.75 | 12.15 | 12.63 | +1.57% | |
| 12.45 | 12.57 | 12.27 | 12.44 | +0.61% | |
| 12.53 | 12.54 | 12.06 | 12.36 | -1.90% | |
| 12.18 | 12.68 | 12.00 | 12.60 | +1.82% | |
| 12.30 | 12.53 | 11.93 | 12.38 | -0.72% | |
| 12.45 | 12.62 | 12.18 | 12.47 | -2.24% | |
| 12.17 | 13.11 | 12.17 | 12.75 | +0.47% | |
| 13.73 | 13.73 | 12.57 | 12.69 | -3.42% | |
| 13.35 | 14.39 | 12.95 | 13.14 | -3.10% | |
| 13.35 | 14.69 | 13.35 | 13.56 | -2.38% | |
| 13.53 | 14.31 | 13.47 | 13.89 | +1.98% | |
| 13.52 | 13.97 | 13.35 | 13.62 | -0.33% | |
| 13.55 | 13.80 | 13.07 | 13.67 | +0.11% | |
| 14.85 | 14.90 | 13.50 | 13.65 | -7.89% | |
| 14.70 | 15.45 | 14.60 | 14.82 | +0.71% | |
| 14.25 | 14.85 | 13.98 | 14.72 | +1.76% | |
| 13.35 | 14.85 | 13.28 | 14.46 | +5.24% | |
| 12.90 | 14.16 | 12.90 | 13.74 | +0.66% | |
| 13.17 | 13.67 | 12.75 | 13.65 | +5.94% | |
| 13.67 | 14.09 | 12.89 | 12.89 | -3.91% | |
| 14.09 | 14.66 | 13.26 | 13.41 | -0.56% | |
| 13.11 | 14.03 | 13.05 | 13.49 | +2.74% | |
| 13.04 | 13.91 | 12.75 | 13.13 | -2.34% | |
| 13.35 | 13.76 | 13.13 | 13.44 | +4.67% | |
| 14.25 | 14.25 | 12.84 | 12.84 | -4.57% | |
| 13.16 | 13.80 | 12.92 | 13.46 | +6.79% | |
| 13.95 | 14.69 | 12.60 | 12.60 | -10.16% | |
| 15.00 | 15.45 | 14.03 | 14.03 | -6.22% | |
| 14.48 | 15.30 | 14.48 | 14.96 | +3.96% | |
| 14.25 | 15.15 | 14.03 | 14.39 | +6.67% | |
| 12.47 | 13.80 | 12.47 | 13.49 | +1.47% | |
| 12.14 | 13.29 | 12.02 | 13.29 | +9.25% | |
| 12.23 | 12.53 | 11.87 | 12.17 | -1.58% | |
| 11.87 | 12.36 | 11.85 | 12.36 | -0.72% | |
| 11.99 | 12.60 | 11.82 | 12.45 | +5.87% | |
| 12.08 | 12.11 | 11.72 | 11.76 | -3.21% | |
| 12.15 | 12.38 | 12.15 | 12.15 | -1.82% | |
| 12.08 | 12.39 | 12.08 | 12.38 | +0.24% | |
| 12.33 | 12.57 | 12.32 | 12.35 | -1.20% | |
| 12.18 | 12.74 | 12.15 | 12.50 | +0.36% | |
| 12.21 | 12.68 | 12.15 | 12.45 | -0.12% | |
| 12.87 | 12.87 | 12.20 | 12.47 | +2.47% | |
| 11.64 | 12.26 | 11.63 | 12.17 | +5.32% | |
| 12.36 | 12.44 | 11.49 | 11.55 | -5.17% | |
| 11.48 | 12.33 | 11.48 | 12.18 | +6.14% | |
| 12.00 | 12.23 | 11.40 | 11.48 | -4.85% | |
| 12.27 | 12.45 | 12.02 | 12.06 | -2.07% | |
| 12.29 | 12.69 | 12.20 | 12.32 | -1.56% | |
| 12.69 | 13.10 | 12.51 | 12.51 | +0.36% | |
| 12.60 | 12.98 | 12.47 | 12.47 | -1.66% | |
| 12.98 | 13.05 | 12.60 | 12.68 | -3.32% | |
| 12.57 | 13.59 | 12.54 | 13.11 | +1.39% | |
| 12.92 | 13.67 | 12.90 | 12.93 | -2.05% | |
| 13.10 | 14.12 | 12.92 | 13.20 | +0.80% | |
| 13.07 | 13.44 | 12.90 | 13.10 | -0.46% | |
| 12.92 | 13.25 | 12.90 | 13.16 | -0.34% | |
| 13.26 | 13.62 | 12.99 | 13.20 | -2.00% | |
| 13.47 | 13.77 | 13.28 | 13.47 | +0.45% | |
| 13.05 | 13.94 | 12.93 | 13.41 | +0.90% | |
| 13.43 | 13.50 | 12.92 | 13.29 | -0.89% | |
| 13.29 | 13.58 | 13.11 | 13.41 | -0.67% | |
| 13.95 | 13.95 | 13.37 | 13.50 | -1.96% | |
| 13.65 | 13.88 | 13.50 | 13.77 | +1.21% | |
| 13.95 | 13.95 | 13.32 | 13.61 | -1.63% | |
| 13.76 | 14.09 | 13.58 | 13.83 | +0.44% | |
| 13.95 | 14.51 | 13.53 | 13.77 | -2.13% | |
| 13.65 | 14.10 | 13.20 | 14.07 | -0.32% | |
| 13.95 | 14.55 | 13.80 | 14.12 | -1.05% | |
| 14.85 | 15.00 | 13.55 | 14.27 | -2.96% | |
| 14.10 | 15.45 | 13.95 | 14.70 | 0.00% | |
| 13.80 | 14.85 | 13.65 | 14.70 | +7.81% | |
| 13.14 | 13.79 | 12.93 | 13.64 | +4.97% | |
| 12.84 | 13.19 | 12.27 | 12.99 | -0.69% | |
| 13.80 | 13.80 | 13.05 | 13.08 | -0.91% | |
| 12.90 | 13.50 | 12.84 | 13.20 | +4.76% | |
| 12.60 | 12.81 | 12.21 | 12.60 | +2.07% | |
| 11.30 | 12.50 | 11.25 | 12.35 | +0.37% | |
| 12.02 | 12.30 | 11.40 | 12.30 | +2.12% | |
| 12.33 | 12.75 | 12.00 | 12.05 | -1.59% | |
| 12.12 | 12.54 | 11.85 | 12.24 | +1.24% | |
| 11.61 | 12.48 | 11.55 | 12.09 | +0.25% | |
| 12.06 | 12.45 | 11.75 | 12.06 | -0.50% | |
| 12.38 | 12.75 | 11.90 | 12.12 | -2.30% | |
| 12.45 | 12.47 | 12.02 | 12.41 | 0.00% | |
| 12.15 | 12.87 | 12.03 | 12.41 | -2.13% | |
| 12.21 | 12.75 | 11.88 | 12.68 | +2.67% | |
| 12.59 | 12.59 | 11.63 | 12.35 | -1.67% | |
| 12.00 | 12.56 | 11.85 | 12.56 | +1.82% | |
| 12.75 | 13.20 | 12.15 | 12.33 | -5.30% | |
| 13.20 | 13.80 | 12.71 | 13.02 | -4.41% | |
| 13.65 | 14.10 | 13.50 | 13.62 | -1.30% | |
| 13.95 | 14.18 | 13.65 | 13.80 | 0.00% | |
| 13.28 | 14.10 | 12.95 | 13.80 | -1.18% | |
| 13.65 | 13.98 | 13.23 | 13.97 | +1.42% | |
| 13.22 | 14.57 | 12.87 | 13.77 | +3.85% | |
| 12.75 | 13.26 | 12.60 | 13.26 | +0.34% | |
| 13.05 | 13.40 | 12.75 | 13.22 | -3.29% | |
| 13.52 | 13.95 | 13.41 | 13.67 | -2.04% | |
| 13.50 | 14.42 | 13.26 | 13.95 | +1.97% | |
| 13.71 | 14.31 | 13.50 | 13.68 | -2.98% | |
| 13.97 | 14.33 | 13.35 | 14.10 | -2.59% | |
| 14.25 | 15.00 | 13.95 | 14.48 | +3.99% | |
| 13.95 | 14.45 | 13.61 | 13.92 | -0.22% | |
| 14.10 | 14.72 | 13.82 | 13.95 | +4.14% | |
| 13.58 | 14.12 | 13.28 | 13.40 | -2.93% | |
| 14.18 | 14.40 | 13.62 | 13.80 | -4.17% | |
| 14.07 | 14.88 | 13.95 | 14.40 | +1.05% | |
| 14.25 | 14.70 | 14.18 | 14.25 | -0.52% | |
| 14.70 | 14.79 | 14.25 | 14.33 | -1.55% | |
| 14.93 | 15.00 | 14.48 | 14.55 | -3.00% | |
| 15.15 | 15.29 | 14.85 | 15.00 | -0.99% | |
| 15.15 | 15.27 | 14.76 | 15.15 | +1.00% | |
| 15.90 | 15.90 | 15.00 | 15.00 | -5.66% | |
| 14.85 | 16.50 | 14.85 | 15.90 | +6.00% | |
| 15.45 | 15.60 | 15.00 | 15.00 | -3.85% | |
| 14.85 | 15.90 | 14.85 | 15.60 | +4.73% | |
| 15.15 | 15.45 | 14.85 | 14.90 | -1.68% | |
| 15.45 | 15.60 | 14.85 | 15.15 | -1.94% | |
| 15.75 | 15.75 | 15.00 | 15.45 | -1.90% | |
| 14.70 | 15.90 | 14.67 | 15.75 | +7.14% | |
| 14.85 | 15.30 | 14.70 | 14.70 | -2.97% | |
| 15.00 | 15.45 | 14.70 | 15.15 | +1.00% | |
| 15.00 | 15.45 | 15.00 | 15.00 | 0.00% | |
| 15.45 | 15.45 | 15.00 | 15.00 | -3.85% | |
| 16.50 | 16.65 | 15.45 | 15.60 | -7.14% | |
| 17.10 | 17.85 | 16.13 | 16.80 | -2.61% | |
| 15.45 | 17.55 | 15.30 | 17.25 | +10.58% | |
| 14.55 | 15.68 | 13.98 | 15.60 | +6.12% | |
| 15.00 | 15.30 | 14.61 | 14.70 | -2.97% | |
| 15.60 | 15.74 | 15.00 | 15.15 | -2.88% | |
| 15.45 | 16.05 | 15.30 | 15.60 | +0.97% | |
| 15.45 | 15.89 | 15.30 | 15.45 | 0.00% | |
| 15.90 | 16.05 | 15.30 | 15.45 | -2.83% | |
| 15.30 | 15.99 | 15.00 | 15.90 | +3.92% | |
| 15.90 | 16.28 | 15.15 | 15.30 | -3.77% | |
| 15.00 | 16.88 | 14.88 | 15.90 | +6.00% | |
| 15.30 | 15.59 | 15.00 | 15.00 | -1.96% | |
| 15.75 | 16.05 | 15.15 | 15.30 | -4.67% | |
| 15.45 | 16.35 | 15.45 | 16.05 | +4.90% | |
| 15.60 | 16.20 | 15.15 | 15.30 | -1.92% | |
| 16.05 | 16.35 | 15.30 | 15.60 | -2.80% | |
| 15.60 | 16.35 | 15.60 | 16.05 | 0.00% | |
| 16.95 | 16.95 | 16.05 | 16.05 | -4.46% | |
| 17.55 | 17.85 | 16.65 | 16.80 | -5.88% | |
| 17.25 | 17.85 | 16.80 | 17.85 | +1.71% | |
| 18.75 | 18.75 | 17.10 | 17.55 | -7.87% | |
| 18.30 | 20.70 | 18.08 | 19.05 | +4.10% | |
| 17.55 | 18.90 | 16.35 | 18.30 | +4.27% | |
| 17.70 | 18.00 | 16.95 | 17.55 | +2.63% | |
| 18.45 | 19.35 | 16.80 | 17.10 | -5.00% | |
| 19.35 | 19.35 | 17.85 | 18.00 | -5.51% | |
| 20.55 | 21.08 | 18.53 | 19.05 | -5.93% | |
| 20.55 | 21.30 | 20.25 | 20.25 | +0.75% | |
| 20.85 | 21.60 | 20.10 | 20.10 | -0.74% | |
| 21.75 | 21.90 | 20.25 | 20.25 | -4.93% | |
| 20.10 | 22.35 | 19.80 | 21.30 | +8.40% | |
| 20.25 | 20.52 | 19.20 | 19.65 | -0.76% | |
| 20.85 | 21.90 | 19.65 | 19.80 | -2.94% | |
| 20.25 | 21.38 | 19.65 | 20.40 | +3.82% | |
| 18.00 | 20.25 | 18.00 | 19.65 | +9.17% | |
| 19.20 | 19.58 | 17.85 | 18.00 | -2.44% | |
| 19.50 | 20.33 | 18.30 | 18.45 | -8.21% | |
| 19.05 | 20.48 | 19.05 | 20.10 | +7.20% | |
| 18.00 | 18.98 | 17.40 | 18.75 | +4.17% | |
| 16.35 | 18.08 | 16.35 | 18.00 | +12.15% | |
| 15.30 | 16.80 | 14.79 | 16.05 | +3.88% | |
| 14.93 | 16.65 | 14.55 | 15.45 | +6.96% | |
| 13.50 | 15.00 | 13.50 | 14.45 | +3.66% | |
| 12.78 | 14.19 | 12.18 | 13.94 | +10.46% | |
| 12.68 | 12.99 | 12.00 | 12.62 | +0.60% | |
| 12.63 | 13.20 | 12.45 | 12.54 | -1.65% | |
| 12.63 | 13.02 | 12.63 | 12.75 | -4.06% | |
| 13.70 | 13.85 | 13.04 | 13.29 | -1.56% | |
| 13.65 | 13.89 | 13.22 | 13.50 | +1.69% | |
| 13.95 | 14.10 | 13.07 | 13.28 | -1.99% | |
| 12.90 | 14.12 | 12.63 | 13.55 | +4.88% | |
| 12.47 | 12.92 | 11.55 | 12.92 | -7.91% | |
| 14.49 | 14.69 | 14.00 | 14.03 | -3.61% | |
| 14.51 | 14.94 | 14.27 | 14.55 | +0.62% | |
| 14.93 | 15.15 | 14.46 | 14.46 | -3.50% | |
| 14.60 | 15.00 | 14.40 | 14.99 | +0.91% | |
| 15.00 | 15.30 | 14.58 | 14.85 | -1.98% | |
| 15.45 | 15.75 | 15.00 | 15.15 | -2.88% | |
| 15.75 | 16.50 | 15.60 | 15.60 | -1.89% | |
| 15.90 | 16.13 | 15.60 | 15.90 | -2.75% | |
| 17.25 | 17.55 | 16.35 | 16.35 | -4.39% | |
| 17.40 | 17.63 | 17.10 | 17.10 | -1.72% | |
| 16.95 | 17.55 | 16.80 | 17.40 | +0.87% | |
| 17.25 | 17.55 | 16.88 | 17.25 | -1.71% | |
| 17.40 | 17.70 | 17.10 | 17.55 | 0.00% | |
| 16.65 | 18.12 | 16.61 | 17.55 | +5.41% | |
| 16.05 | 16.88 | 15.83 | 16.65 | +1.83% | |
| 16.50 | 17.10 | 16.20 | 16.35 | -1.80% | |
| 16.95 | 17.55 | 16.50 | 16.65 | -1.77% | |
| 16.95 | 17.10 | 15.90 | 16.95 | 0.00% | |
| 18.30 | 18.45 | 16.05 | 16.95 | -5.83% | |
| 18.00 | 18.59 | 17.93 | 18.00 | -0.83% | |
| 18.60 | 19.13 | 17.85 | 18.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NRDY chart for longer ranges.