Udemy, Inc. - Common Stock (UDMY)
7.4800
-0.1000 (-1.32%)
Udemy Inc is an online learning and education platform that offers a vast selection of courses across various subjects, ranging from programming and business skills to personal development and creative arts
The platform allows individuals and organizations to create, share, and purchase courses, making quality education accessible to learners worldwide. With a focus on flexible and self-paced learning, Udemy empowers users to enhance their skills, advance their careers, and pursue personal growth through a diverse array of instructional content provided by experts and industry professionals.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/30/2025 | 7.71 | 7.79 | 7.57 | 7.58 | 470,612 | 7.58 |
1/29/2025 | 7.77 | 7.84 | 7.55 | 7.70 | 867,470 | 7.70 |
1/28/2025 | 7.60 | 7.88 | 7.51 | 7.80 | 593,388 | 7.80 |
1/27/2025 | 7.51 | 7.79 | 7.42 | 7.60 | 1,049,791 | 7.60 |
1/24/2025 | 7.49 | 7.61 | 7.39 | 7.54 | 959,514 | 7.54 |
1/23/2025 | 7.32 | 7.50 | 7.13 | 7.49 | 1,264,875 | 7.49 |
1/22/2025 | 7.82 | 7.84 | 7.39 | 7.44 | 1,145,138 | 7.44 |
1/21/2025 | 7.91 | 7.94 | 7.48 | 7.82 | 1,924,795 | 7.82 |
1/17/2025 | 8.71 | 8.71 | 8.28 | 8.45 | 526,189 | 8.45 |
1/16/2025 | 8.60 | 8.62 | 8.49 | 8.55 | 468,403 | 8.55 |
1/15/2025 | 8.58 | 8.62 | 8.46 | 8.55 | 532,060 | 8.55 |
1/14/2025 | 8.32 | 8.34 | 8.15 | 8.33 | 368,015 | 8.33 |
1/13/2025 | 8.10 | 8.26 | 8.07 | 8.26 | 334,465 | 8.26 |
1/10/2025 | 8.47 | 8.52 | 8.17 | 8.25 | 504,916 | 8.25 |
1/08/2025 | 8.45 | 8.70 | 8.40 | 8.66 | 856,357 | 8.66 |
1/07/2025 | 8.71 | 8.84 | 8.50 | 8.58 | 553,104 | 8.58 |
1/06/2025 | 8.54 | 8.82 | 8.51 | 8.61 | 832,917 | 8.61 |
1/03/2025 | 8.27 | 8.52 | 8.22 | 8.48 | 627,120 | 8.48 |
1/02/2025 | 8.30 | 8.41 | 8.14 | 8.24 | 537,184 | 8.24 |
12/31/2024 | 8.06 | 0.00 | 8.23 | 8.23 | 0 | 8.23 |
12/30/2024 | 8.01 | 8.13 | 7.80 | 8.06 | 464,382 | 8.06 |
12/27/2024 | 7.98 | 8.14 | 7.86 | 8.06 | 497,661 | 8.06 |
12/26/2024 | 7.94 | 8.22 | 7.92 | 8.13 | 474,156 | 8.13 |
12/24/2024 | 8.01 | 8.01 | 7.88 | 7.98 | 188,708 | 7.98 |
12/23/2024 | 7.87 | 8.02 | 7.76 | 7.97 | 561,592 | 7.97 |
12/20/2024 | 7.62 | 7.95 | 7.54 | 7.90 | 1,617,248 | 7.90 |
12/19/2024 | 7.94 | 7.99 | 7.68 | 7.78 | 501,037 | 7.78 |
12/18/2024 | 8.26 | 8.35 | 7.75 | 7.85 | 748,386 | 7.85 |
12/17/2024 | 8.25 | 8.38 | 8.16 | 8.22 | 642,189 | 8.22 |
12/16/2024 | 7.95 | 8.29 | 7.87 | 8.27 | 659,914 | 8.27 |
12/13/2024 | 8.21 | 8.27 | 7.83 | 7.94 | 501,301 | 7.94 |
12/12/2024 | 8.31 | 8.42 | 8.26 | 8.29 | 354,014 | 8.29 |
12/11/2024 | 8.63 | 8.63 | 8.29 | 8.38 | 401,237 | 8.38 |
12/10/2024 | 8.23 | 8.59 | 8.20 | 8.50 | 683,855 | 8.50 |
12/09/2024 | 8.41 | 8.68 | 8.28 | 8.32 | 633,911 | 8.32 |
12/06/2024 | 8.65 | 8.79 | 8.35 | 8.40 | 559,748 | 8.40 |
12/05/2024 | 8.60 | 8.71 | 8.38 | 8.58 | 554,268 | 8.58 |
12/04/2024 | 8.50 | 8.86 | 8.46 | 8.54 | 784,222 | 8.54 |
12/03/2024 | 8.55 | 8.58 | 8.44 | 8.45 | 1,070,665 | 8.45 |
12/02/2024 | 8.00 | 8.63 | 8.00 | 8.61 | 1,443,072 | 8.61 |
11/29/2024 | 8.09 | 8.09 | 7.91 | 7.96 | 389,659 | 7.96 |
11/27/2024 | 8.00 | 8.15 | 7.90 | 8.05 | 875,510 | 8.05 |
11/26/2024 | 8.05 | 8.17 | 7.93 | 7.95 | 921,366 | 7.95 |
11/25/2024 | 7.81 | 8.16 | 7.73 | 8.10 | 833,047 | 8.10 |
11/22/2024 | 7.58 | 7.83 | 7.58 | 7.68 | 652,885 | 7.68 |
11/21/2024 | 7.50 | 7.57 | 7.37 | 7.55 | 836,472 | 7.55 |
11/20/2024 | 7.52 | 7.61 | 7.40 | 7.55 | 577,583 | 7.55 |
11/19/2024 | 7.54 | 7.82 | 7.51 | 7.55 | 637,466 | 7.55 |
11/18/2024 | 7.92 | 8.03 | 7.55 | 7.66 | 609,654 | 7.66 |
11/15/2024 | 8.16 | 8.21 | 7.95 | 7.96 | 540,828 | 7.96 |
11/14/2024 | 8.45 | 8.49 | 8.13 | 8.15 | 508,863 | 8.15 |
11/13/2024 | 8.46 | 8.58 | 8.38 | 8.43 | 763,310 | 8.43 |
11/12/2024 | 8.54 | 8.63 | 8.40 | 8.45 | 577,753 | 8.45 |
11/11/2024 | 8.71 | 8.77 | 8.59 | 8.64 | 814,186 | 8.64 |
11/08/2024 | 8.73 | 8.83 | 8.63 | 8.65 | 587,632 | 8.65 |
11/07/2024 | 8.67 | 8.96 | 8.61 | 8.89 | 589,459 | 8.89 |
11/06/2024 | 8.80 | 9.03 | 8.61 | 8.73 | 1,309,167 | 8.73 |
11/05/2024 | 7.86 | 8.54 | 7.77 | 8.54 | 911,199 | 8.54 |
11/04/2024 | 8.00 | 8.21 | 7.81 | 7.84 | 805,679 | 7.84 |
11/01/2024 | 7.85 | 8.13 | 7.84 | 8.04 | 988,594 | 8.04 |