Udemy, Inc. (UDMY) NASDAQ
4.76
-0.1(-2.06%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
UDMY Historical Return
If you invested $1000 in Udemy, Inc. (UDMY) since IPO date, it would be worth $172.73 as of April 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 2 years ago would be worth $511.3, while $1000 invested 1 year ago would be worth $691.41. This corresponds to total returns of -82.73%, -48.87%, -30.86%, respectively, with annualized returns of -32.29%, -20.04%, -30.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
UDMY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 29, 2026 | 5.07 | 4.86 | 4.86 | 5.09 | 4.79 | 951,828 |
| April 28, 2026 | 4.64 | 5.17 | 5.17 | 5.17 | 4.63 | 2.11M |
| April 27, 2026 | 4.19 | 4.61 | 4.61 | 4.62 | 4.19 | 1.3M |
| April 24, 2026 | 4.2 | 4.25 | 4.25 | 4.41 | 4.02 | 4.95M |
| April 23, 2026 | 4.84 | 4.73 | 4.73 | 4.84 | 4.55 | 1.48M |
| April 22, 2026 | 5.08 | 4.92 | 4.92 | 5.11 | 4.78 | 2.35M |
| April 21, 2026 | 5.2 | 5.06 | 5.06 | 5.34 | 5.05 | 1.03M |
| April 20, 2026 | 5.02 | 5.21 | 5.21 | 5.22 | 5.01 | 1.1M |
| April 17, 2026 | 5.23 | 5.07 | 5.07 | 5.23 | 5.06 | 1.19M |
| April 16, 2026 | 4.9 | 5.14 | 5.14 | 5.16 | 4.9 | 909,477 |
| April 15, 2026 | 4.75 | 4.91 | 4.91 | 4.99 | 4.75 | 1.21M |
| April 14, 2026 | 4.61 | 4.75 | 4.75 | 4.85 | 4.58 | 2.15M |
| April 13, 2026 | 4.28 | 4.61 | 4.61 | 4.62 | 4.24 | 2.85M |
| April 10, 2026 | 4.47 | 4.29 | 4.29 | 4.51 | 4.18 | 1.29M |
| April 09, 2026 | 4.45 | 4.47 | 4.47 | 4.54 | 4.38 | 1.88M |
| April 08, 2026 | 5.01 | 4.46 | 4.46 | 5.06 | 4.46 | 1.65M |
| April 07, 2026 | 4.75 | 4.82 | 4.82 | 4.87 | 4.72 | 1.76M |
| April 06, 2026 | 4.65 | 4.8 | 4.8 | 4.82 | 4.65 | 701,603 |
| April 02, 2026 | 4.55 | 4.68 | 4.68 | 4.7 | 4.52 | 730,954 |
| April 01, 2026 | 4.65 | 4.63 | 4.63 | 4.73 | 4.54 | 609,095 |
| March 31, 2026 | 4.63 | 4.62 | 4.62 | 4.75 | 4.61 | 1.11M |
| March 30, 2026 | 4.44 | 4.56 | 4.56 | 4.63 | 4.41 | 1.03M |
| March 27, 2026 | 4.56 | 4.36 | 4.36 | 4.59 | 4.36 | 1.18M |
| March 26, 2026 | 4.62 | 4.63 | 4.63 | 4.78 | 4.58 | 975,692 |
| March 25, 2026 | 4.57 | 4.64 | 4.64 | 4.74 | 4.56 | 2.36M |
| March 24, 2026 | 4.69 | 4.49 | 4.49 | 4.7 | 4.49 | 1.88M |
| March 23, 2026 | 4.77 | 4.75 | 4.75 | 4.82 | 4.63 | 1.41M |
| March 20, 2026 | 4.71 | 4.65 | 4.65 | 4.71 | 4.59 | 2.47M |
| March 19, 2026 | 4.55 | 4.75 | 4.75 | 4.81 | 4.53 | 1.49M |
| March 18, 2026 | 4.71 | 4.64 | 4.64 | 4.77 | 4.61 | 2.03M |
| March 17, 2026 | 4.75 | 4.79 | 4.79 | 5.02 | 4.75 | 917,318 |
| March 16, 2026 | 4.77 | 4.78 | 4.78 | 4.9 | 4.7 | 1.22M |
| March 13, 2026 | 4.69 | 4.77 | 4.77 | 4.87 | 4.68 | 1.29M |
| March 12, 2026 | 4.73 | 4.69 | 4.69 | 4.82 | 4.61 | 1.31M |
| March 11, 2026 | 4.71 | 4.78 | 4.78 | 4.85 | 4.7 | 1.45M |
| March 10, 2026 | 4.8 | 4.76 | 4.76 | 4.83 | 4.66 | 1.85M |
| March 09, 2026 | 4.8 | 4.86 | 4.86 | 4.9 | 4.6 | 1.27M |
| March 06, 2026 | 4.79 | 4.87 | 4.87 | 4.92 | 4.73 | 1.07M |
| March 05, 2026 | 5.1 | 4.87 | 4.87 | 5.2 | 4.79 | 1.68M |
| March 04, 2026 | 4.91 | 5.16 | 5.16 | 5.26 | 4.91 | 1.54M |
| March 03, 2026 | 4.97 | 4.93 | 4.93 | 5.04 | 4.86 | 1.34M |
| March 02, 2026 | 4.88 | 5.02 | 5.02 | 5.11 | 4.88 | 1.87M |
| February 27, 2026 | 5.15 | 5.03 | 5.03 | 5.25 | 4.94 | 2.62M |
| February 26, 2026 | 5.14 | 5.26 | 5.26 | 5.41 | 5.14 | 1.89M |
| February 25, 2026 | 4.86 | 5.13 | 5.13 | 5.15 | 4.86 | 2.33M |
| February 24, 2026 | 4.7 | 4.91 | 4.91 | 4.93 | 4.67 | 3.37M |
| February 23, 2026 | 4.77 | 4.69 | 4.69 | 4.77 | 4.59 | 1.72M |
| February 20, 2026 | 4.84 | 4.78 | 4.78 | 4.92 | 4.72 | 1.33M |
| February 19, 2026 | 4.74 | 4.85 | 4.85 | 4.89 | 4.65 | 2.49M |
| February 18, 2026 | 4.77 | 4.78 | 4.78 | 4.84 | 4.66 | 1.57M |
| February 17, 2026 | 4.66 | 4.85 | 4.85 | 4.93 | 4.6 | 2.48M |
| February 13, 2026 | 4.63 | 4.7 | 4.7 | 4.75 | 4.52 | 2.26M |
| February 12, 2026 | 4.56 | 4.62 | 4.62 | 4.67 | 4.44 | 2.76M |
| February 11, 2026 | 4.86 | 4.58 | 4.58 | 4.95 | 4.5 | 3.63M |
| February 10, 2026 | 4.71 | 4.7 | 4.7 | 4.87 | 4.64 | 2.14M |
| February 09, 2026 | 4.66 | 4.73 | 4.73 | 4.76 | 4.35 | 2M |
| February 06, 2026 | 4.97 | 4.69 | 4.69 | 5.06 | 4.57 | 4.96M |
| February 05, 2026 | 4.8 | 4.69 | 4.69 | 4.86 | 4.69 | 2.97M |
| February 04, 2026 | 4.6 | 4.82 | 4.82 | 4.83 | 4.52 | 2.76M |
| February 03, 2026 | 4.92 | 4.62 | 4.62 | 4.92 | 4.54 | 3.8M |
