Nerdy, Inc.
NRDYNYSETechnology● Active
$0.82
$-0.01(-0.87%)
Market Cap$99822462
P/E Ratio—
52W High$1.9
52W Low$0.75
Nerdy, Inc.（NRDY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nrdy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.49
Sep 22, 2021
-94.0% from here
5-Year Low5Y
$0.7269
Aug 12, 2024
+10.8% from low
IPO Priceadj.
$9.70
Nov 27, 2020
-91.7% since IPO
1 Year Ago
$1.78
Jun 9, 2025
-54.8% in 1Y
5 Years Ago
$10.01
Jun 8, 2021
-92.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NRDY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.82 | $0.83 | $0.79 | $0.82 | $0.82 | 34K | +0.65% |
| Jun 5, 2026 | $0.79 | $0.82 | $0.79 | $0.82 | $0.82 | 269K | +4.11% |
| Jun 4, 2026 | $0.80 | $0.84 | $0.79 | $0.83 | $0.83 | 427K | +3.88% |
| Jun 3, 2026 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 390K | -2.66% |
| Jun 2, 2026 | $0.81 | $0.83 | $0.81 | $0.81 | $0.81 | 224K | +0.00% |
| Jun 1, 2026 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 398K | +2.51% |
| May 29, 2026 | $0.82 | $0.84 | $0.82 | $0.82 | $0.82 | 242K | +0.12% |
| May 28, 2026 | $0.81 | $0.85 | $0.81 | $0.83 | $0.83 | 266K | +2.52% |
| May 27, 2026 | $0.81 | $0.84 | $0.81 | $0.83 | $0.83 | 285K | +2.00% |
| May 26, 2026 | $0.86 | $0.86 | $0.81 | $0.83 | $0.83 | 391K | -3.15% |
| May 22, 2026 | $0.78 | $0.82 | $0.78 | $0.81 | $0.81 | 500K | +4.48% |
| May 21, 2026 | $0.82 | $0.83 | $0.77 | $0.77 | $0.77 | 352K | -6.55% |
| May 20, 2026 | $0.77 | $0.82 | $0.77 | $0.81 | $0.81 | 376K | +6.09% |
| May 19, 2026 | $0.80 | $0.81 | $0.76 | $0.77 | $0.77 | 565K | -4.38% |
| May 18, 2026 | $0.82 | $0.83 | $0.80 | $0.80 | $0.80 | 764K | -1.77% |
| May 15, 2026 | $0.82 | $0.85 | $0.81 | $0.82 | $0.82 | 289K | +0.31% |
| May 14, 2026 | $0.85 | $0.87 | $0.83 | $0.83 | $0.83 | 555K | -1.34% |
| May 13, 2026 | $0.84 | $0.87 | $0.83 | $0.83 | $0.83 | 312K | -1.07% |
| May 12, 2026 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 300K | -2.38% |
| May 11, 2026 | $0.84 | $0.91 | $0.84 | $0.87 | $0.87 | 569K | +4.25% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NRDY
Jan 1 → Dec 31 · 6 years2026-21.1%$1.04 → $0.82
-21.1%
2025-35.8%$1.62 → $1.04
-35.8%
2024-52.9%$3.44 → $1.62
-52.9%
2023+50.4%$2.28 → $3.43
+50.4%
2022-49.9%$4.49 → $2.25
-49.9%
2021-55.1%$10.02 → $4.50
-55.1%
Best Year2023 · +50.4%
Worst Year2021 · -55.1%
Positive Years1 / 6
Avg Annual Return-27.4%
6Y Total Return-91.8%
6Y CAGR~-34.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in NRDY?
If you invested $1,000 in NRDY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$83
Total Return-91.7%
CAGR~-34.0% / yr
Profit$-917
Based on Nov 27, 2020 · $9.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Nerdy, Inc.（NRDY）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $0.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NRDY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NRDY 历史股价FMP 日线复权 OHLCV