Udemy, Inc.
UDMYNASDAQConsumer Defensive
$4.63
+$0.00(+0.00%)
Market Cap$677283322
P/E Ratio—
52W High$8.09
52W Low$4.02
Udemy, Inc.（UDMY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
udmy · 日线历史（复权）· FMP · 截至 2026年5月11日
5-Year High5Y
$32.62
Nov 19, 2021
-85.8% from here
5-Year Low5Y
$4.02
Apr 24, 2026
+15.2% from low
IPO Priceadj.
$27.50
Oct 29, 2021
-83.2% since IPO
1 Year Ago
$7.51
Jun 9, 2025
-38.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · UDMY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0K | +0.00% |
| May 8, 2026 | $4.97 | $4.97 | $4.59 | $4.63 | $4.63 | 2.4M | -6.84% |
| May 7, 2026 | $4.83 | $5.05 | $4.79 | $5.03 | $5.03 | 1.7M | +4.14% |
| May 6, 2026 | $4.74 | $4.89 | $4.70 | $4.80 | $4.80 | 723K | +1.27% |
| May 5, 2026 | $4.67 | $4.77 | $4.61 | $4.74 | $4.74 | 578K | +1.50% |
| May 4, 2026 | $4.88 | $4.91 | $4.66 | $4.67 | $4.67 | 717K | -4.30% |
| May 1, 2026 | $4.78 | $5.02 | $4.78 | $4.93 | $4.93 | 1.1M | +3.14% |
| Apr 30, 2026 | $4.87 | $4.87 | $4.70 | $4.74 | $4.74 | 1.3M | -2.67% |
| Apr 29, 2026 | $5.07 | $5.09 | $4.79 | $4.86 | $4.86 | 952K | -4.14% |
| Apr 28, 2026 | $4.64 | $5.17 | $4.63 | $5.17 | $5.17 | 2.1M | +11.42% |
| Apr 27, 2026 | $4.19 | $4.62 | $4.19 | $4.61 | $4.61 | 1.3M | +10.02% |
| Apr 24, 2026 | $4.20 | $4.41 | $4.02 | $4.25 | $4.25 | 5.0M | +1.19% |
| Apr 23, 2026 | $4.84 | $4.84 | $4.55 | $4.73 | $4.73 | 1.5M | -2.27% |
| Apr 22, 2026 | $5.08 | $5.11 | $4.79 | $4.92 | $4.92 | 2.4M | -3.15% |
| Apr 21, 2026 | $5.20 | $5.34 | $5.05 | $5.06 | $5.06 | 1.0M | -2.69% |
| Apr 20, 2026 | $5.02 | $5.22 | $5.01 | $5.21 | $5.21 | 1.1M | +3.78% |
| Apr 17, 2026 | $5.23 | $5.23 | $5.06 | $5.07 | $5.07 | 1.2M | -3.06% |
| Apr 16, 2026 | $4.90 | $5.16 | $4.90 | $5.14 | $5.14 | 911K | +4.90% |
| Apr 15, 2026 | $4.75 | $4.99 | $4.75 | $4.91 | $4.91 | 1.2M | +3.37% |
| Apr 14, 2026 | $4.61 | $4.85 | $4.58 | $4.75 | $4.75 | 2.1M | +3.04% |
Showing 1–20 of 1,136 records
Annual Stock Price Performance · UDMY
Jan 1 → Dec 31 · 6 years2026-20.9%$5.85 → $4.63
-20.9%
2025-29.5%$8.30 → $5.85
-29.5%
2024-43.4%$14.53 → $8.23
-43.4%
2023+37.8%$10.69 → $14.73
+37.8%
2022-45.8%$19.45 → $10.55
-45.8%
2021-27.6%$27.00 → $19.54
-27.6%
Best Year2023 · +37.8%
Worst Year2022 · -45.8%
Positive Years1 / 6
Avg Annual Return-21.6%
6Y Total Return-82.9%
6Y CAGR~-25.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in UDMY?
If you invested $1,000 in UDMY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$168
Total Return-83.2%
CAGR~-30.0% / yr
Profit$-832
Based on Oct 29, 2021 · $27.50Split & 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
Udemy, Inc.（UDMY）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.63。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
UDMY 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。
UDMY 历史股价FMP 日线复权 OHLCV