Nerdy, Inc. (NRDY) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NRDY Historical Return
If you invested $1000 in Nerdy, Inc. (NRDY) since IPO date, it would be worth $41.03 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $51.16, while $1000 invested 1 year ago would be worth $449.55. This corresponds to total returns of -95.9%, -94.88%, -55.05%, respectively, with annualized returns of -41.49%, -44.8%, -55.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NRDY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.81 | 5.97 | 5.97 | 6.07 | 5.48 | 18,295 |
| November 10, 2026 | 5.87 | 5.8 | 5.8 | 5.97 | 5.5 | 24,909 |
| November 09, 2026 | 6.08 | 6.44 | 6.44 | 6.47 | 6.08 | 16,629 |
| November 06, 2026 | 6.06 | 6.23 | 6.23 | 6.25 | 5.87 | 8,165 |
| November 05, 2026 | 6.26 | 5.89 | 5.89 | 6.26 | 5.81 | 15,298 |
| November 04, 2026 | 6.36 | 6.31 | 6.31 | 6.36 | 6.16 | 28,314 |
| November 03, 2026 | 6.2 | 6.16 | 6.16 | 6.2 | 6.06 | 8,944 |
| November 02, 2026 | 6.27 | 6.12 | 6.12 | 6.34 | 6.12 | 9,036 |
| October 30, 2026 | 5.83 | 6.29 | 6.29 | 6.44 | 5.78 | 30,591 |
| October 29, 2026 | 5.52 | 5.94 | 5.94 | 6.07 | 5.37 | 51,430 |
| October 28, 2026 | 5.69 | 5.77 | 5.77 | 5.93 | 5.46 | 31,956 |
| October 27, 2026 | 5.77 | 5.68 | 5.68 | 5.77 | 5.63 | 4,312 |
| October 26, 2026 | 6.05 | 5.72 | 5.72 | 6.08 | 5.64 | 28,922 |
| October 23, 2026 | 5.48 | 6.14 | 6.14 | 6.24 | 5.48 | 38,479 |
| October 22, 2026 | 5.82 | 5.81 | 5.81 | 6.29 | 5.58 | 35,007 |
| October 21, 2026 | 6.33 | 6.24 | 6.24 | 6.33 | 5.92 | 10,973 |
| October 20, 2026 | 5.88 | 6.29 | 6.29 | 6.34 | 5.88 | 48,344 |
| October 19, 2026 | 6.14 | 6.05 | 6.05 | 6.16 | 5.57 | 52,296 |
| October 16, 2026 | 6.8 | 6.17 | 6.17 | 6.8 | 6.13 | 18,219 |
| October 15, 2026 | 6.05 | 6.77 | 6.77 | 6.8 | 5.9 | 23,742 |
| October 14, 2026 | 6.01 | 6.12 | 6.12 | 6.32 | 5.59 | 64,180 |
| October 13, 2026 | 6.25 | 6.06 | 6.06 | 6.25 | 5.93 | 12,748 |
| October 12, 2026 | 6.59 | 6.21 | 6.21 | 6.67 | 6.19 | 15,217 |
| October 09, 2026 | 6.7 | 6.56 | 6.56 | 6.91 | 6.55 | 10,747 |
| October 08, 2026 | 6.72 | 6.79 | 6.79 | 6.9 | 6.63 | 12,380 |
| October 07, 2026 | 6.68 | 6.9 | 6.9 | 7.19 | 6.68 | 23,532 |
| October 06, 2026 | 6.96 | 6.75 | 6.75 | 6.96 | 6.65 | 47,261 |
| October 05, 2026 | 7.59 | 6.89 | 6.89 | 7.59 | 6.89 | 16,702 |
| October 02, 2026 | 8.27 | 7.65 | 7.65 | 8.27 | 7.65 | 11,526 |
| October 01, 2026 | 8.19 | 8.2 | 8.2 | 8.27 | 8.11 | 11,564 |
| September 30, 2026 | 8.54 | 8.16 | 8.16 | 8.54 | 8.07 | 8,709 |
| September 29, 2026 | 8.41 | 8.5 | 8.5 | 8.56 | 8.41 | 21,160 |
| September 28, 2026 | 8.57 | 8.49 | 8.49 | 8.65 | 8.43 | 14,170 |
| September 25, 2026 | 8.64 | 8.67 | 8.67 | 8.74 | 8.5 | 11,889 |
| September 24, 2026 | 8.45 | 8.67 | 8.67 | 8.75 | 8.45 | 11,773 |
| September 23, 2026 | 8.63 | 8.58 | 8.58 | 8.73 | 8.44 | 13,576 |
| September 22, 2026 | 8.81 | 8.71 | 8.71 | 8.87 | 8.64 | 8,949 |
| September 21, 2026 | 9 | 8.85 | 8.85 | 9 | 8.69 | 10,458 |
| September 18, 2026 | 8.72 | 8.97 | 8.97 | 8.97 | 8.57 | 27,389 |
| September 17, 2026 | 8.62 | 8.7 | 8.7 | 8.87 | 8.6 | 11,577 |
| September 16, 2026 | 8.76 | 8.6 | 8.6 | 9.04 | 8.6 | 10,767 |
| September 15, 2026 | 9.15 | 8.8 | 8.8 | 9.15 | 8.8 | 15,756 |
| September 11, 2026 | 8.9 | 9.46 | 9.46 | 9.49 | 8.89 | 28,193 |
| September 10, 2026 | 8.61 | 9.1 | 9.1 | 9.19 | 8.55 | 41,933 |
| September 09, 2026 | 8.83 | 8.7 | 8.7 | 8.94 | 8.56 | 45,131 |
| September 08, 2026 | 9.29 | 8.97 | 8.97 | 9.32 | 8.95 | 20,321 |
| September 04, 2026 | 9.49 | 9.35 | 9.35 | 9.54 | 9.31 | 12,474 |
| September 03, 2026 | 9.67 | 9.57 | 9.57 | 9.79 | 9.52 | 19,553 |
| September 02, 2026 | 9.71 | 9.69 | 9.69 | 9.89 | 9.44 | 12,671 |
| September 01, 2026 | 9.9 | 9.78 | 9.78 | 9.9 | 9.61 | 40,891 |
| August 31, 2026 | 10.07 | 10.01 | 10.01 | 10.16 | 10 | 18,818 |
| August 28, 2026 | 10.28 | 10.32 | 10.32 | 10.34 | 10.25 | 10,022 |
| August 27, 2026 | 10.31 | 10.35 | 10.35 | 10.42 | 10.15 | 29,989 |
| August 26, 2026 | 10.24 | 10.39 | 10.39 | 10.5 | 10.24 | 23,138 |
| August 25, 2026 | 10.24 | 10.33 | 10.33 | 10.37 | 10.19 | 24,847 |
| August 24, 2026 | 10.32 | 10.32 | 10.32 | 10.59 | 10.29 | 25,781 |
| August 21, 2026 | 9.91 | 10.56 | 10.56 | 10.56 | 9.55 | 37,686 |
| August 20, 2026 | 9.99 | 9.94 | 9.94 | 10.29 | 9.75 | 25,546 |
| August 19, 2026 | 9.15 | 10.1 | 10.1 | 11.03 | 9.15 | 53,337 |
| August 18, 2026 | 9.86 | 9.81 | 9.81 | 10.15 | 9.68 | 49,765 |
AD
