NYSE · NRDY · stock
Nerdy Inc. (NRDY) stock price history
Every NYSE trading session of Nerdy Inc. from Nov 27, 2020 to Sep 28, 2026: 1,464 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NRDY adjusted close, 2020 to 2026
- $12.28
- All time high, 2021
- $11.74
- 52 week high, $0.7300 low
- 1,464
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
NRDY key facts
- Nerdy Inc. (NRDY) closed at $8.49 on Sep 28, 2026 on NYSE.
- NRDY's all time high close is $12.28, set on Sep 22, 2021; its all time low close is $0.7310 on Aug 10, 2026.
- NRDY's 52 week range is $0.7300 to $11.74.
- NRDY returned +553.1% over the year to Sep 28, 2026 and -15.0% over five years.
- Since Nov 27, 2020 NRDY returned -12%, -2.3% a year compounded.
- NRDY's deepest drawdown was -94.0% from Sep 22, 2021 to Aug 10, 2026.
- DataCedar holds 1,464 daily sessions of NRDY history from Nov 27, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NRDY price chart, 2020 to 2026
NRDY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.7% |
| 3 months | +888.4% |
| 6 months | +956.0% |
| Year to date | +693.5% |
| 1 year | +553.1% |
| 3 years | +142.6% |
| 5 years | -15.0% |
| 10 years | n/a |
| Since Nov 27, 2020 | -12.5% |
| Compound annual growth, 5.8 years | -2.3% |
NRDY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.28 on Sep 22, 2021
- All time low close
- $0.7310 on Aug 10, 2026
- 52 week high
- $11.74 on Aug 13, 2026
- 52 week low
- $0.7300 on Aug 10, 2026
- Deepest drawdown
- -94.0% from Sep 22, 2021 to Aug 10, 2026, not yet recovered
- Best single session
- +1,425% on Aug 11, 2026
- Worst single session
- -48.1% on Aug 9, 2024
- Volatility, 1 year annualised
- 278.8%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, +52%
- Worst calendar year
- 2021, -59%
NRDY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Nov 27, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.04 | $11.74 | $0.7300 | $8.49 | +716.3% | 100.7M | 185 |
| 2025 | $1.62 | $2.02 | $0.7700 | $1.04 | -35.8% | 203M | 250 |
| 2024 | $3.44 | $3.60 | $0.7270 | $1.62 | -52.8% | 447.3M | 252 |
| 2023 | $2.28 | $5.37 | $2.18 | $3.43 | +52.4% | 211M | 250 |
| 2022 | $4.49 | $5.61 | $1.59 | $2.25 | -50.0% | 235.6M | 251 |
| 2021 | $11.11 | $13.49 | $4.45 | $4.50 | -59.5% | 200M | 252 |
| 2020 | $9.70 | $12.43 | $9.70 | $11.10 | n/a | 3.9M | 24 |
NRDY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $8.49 | -15.2% |
| August 2026 | $10.01 | +1,105% |
| July 2026 | $0.8310 | -9.3% |
| June 2026 | $0.9160 | +11.3% |
| May 2026 | $0.8230 | -7.9% |
| April 2026 | $0.8940 | +9.6% |
| March 2026 | $0.8160 | -15.4% |
| February 2026 | $0.9650 | -1.5% |
| January 2026 | $0.9800 | -5.8% |
| December 2025 | $1.04 | -22.4% |
| November 2025 | $1.34 | +35.4% |
| October 2025 | $0.9900 | -21.4% |
About the NRDY data
Daily bars. 1,464 sessions from Nov 27, 2020 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 27, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NRDY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- NPO Enpro Inc.
- NPV Nuveen Virginia Quality Municipal Income Fund
- NPWR Net Power Inc.
- NPWR.W NET Power Inc. Redeemable warrants, each whole warrant exercisable for one share of Class A Common Stock at an exercise price of $11.50
- NREF NexPoint Real Estate Finance, Inc.
- NREF$A NexPoint Real Estate Finance, Inc. 8.50% Series A Cumulative Redeemable Preferred Stock
- NRG Nrg Energy, INC.
- NRGV Energy Vault Holdings, Inc.
Common questions
NRDY share price history
