American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Nerdy Inc.

NRDY Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

NRDY historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of NRDY by members of U.S. Congress

Politician Type Traded
Doug Lamborn House / R Purchase $1,001 - $15,000 Jul 19, 2022
Roy Blunt Senate / R Purchase $1,001 - $15,000 Sep 27, 2021
NRDY Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
NRDY Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
NRDY Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in NRDY holdings by institutional investors

Insider Trading

Quarterly net insider trading by NRDY's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for NRDY

6 former government officials from 5 congressional offices at 1 lobbying firm have lobbied for NRDY, most recently Jul 22, 2025.

  • Jim Talent
    Jesse Appleton Senate Legislative Assistant, Sen. James Talent; Senior Advisor, Department of Treasury Formerly with Jim Talent · BANNER PUBLIC AFFAIRS, LLC · Jul 22, 2025
  • John Boozman
    Ryan Losak Senate Legislative Assistant, Sen. John Boozman; Legislative Correspondent, Rep. John Kline Formerly with John Boozman · BANNER PUBLIC AFFAIRS, LLC · Jul 22, 2025
  • Cory A. Booker
    Maranda Saling Senate Correspondence Aide, Sen. Cory Booker Formerly with Cory A. Booker · BANNER PUBLIC AFFAIRS, LLC · Apr 16, 2025
  • Ron Wyden
    Matthew Bormet Senate Leg. Ass't, Sen. Ron Wyden; Leg. Ass't, Rep. Rick Larsen Formerly with Ron Wyden · BANNER PUBLIC AFFAIRS, LLC · Jan 20, 2023
  • Jim Talent
    Brett Thompson Senate Leg. Dir., Sen. J. Talent Formerly with Jim Talent · BANNER PUBLIC AFFAIRS, LLC · Jan 20, 2023
  • Nick J. Rahall II
    Luke Strimer House Professional Staff Member, House Committee on Transportation & Infrastructure, Staff Assistant, U.S. Rep. Nick Rahall Formerly with Nick J. Rahall II · BANNER PUBLIC AFFAIRS, LLC · Jan 20, 2023
Corporate Lobbying

NRDY Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

NRDY Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
NRDY Income Statement
NRDY Balance Sheet
NRDY Cash Flow
U.S. Patents

New NRDY patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to NRDY from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
NRDY News

Recent insights relating to NRDY

CNBC Recommendations

Recent picks made for NRDY stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in NRDY

NRDY Analyst Ratings

NRDY Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
NRDY Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $NRDY stock a Buy, Sell, or Hold?

  • What is the price target for $NRDY stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

NRDY Top Shareholders
Shareholder
Shares Held
NRDY Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $NRDY stock?

  • Who owns the most shares of $NRDY stock?

  • What funds own $NRDY stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

NRDY Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view NRDY Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About NRDY

Nerdy Inc operate a next-generation live tutoring and intervention platform that leverages the power of human expertise with Developed artificial intelligence (AI) to personalize learning, accelerate student achievement, and empower educators. The company's proprietary platform leverages technology, including AI, to connect learners with instructors across a wide range of subjects and formats, including subscription-based learning, one-on-one instruction, small group tutoring, large-format classes, and assessments. Its flagship business operates under the Varsity Tutors brand. The company's offerings are available directly to students and consumers, as well as through schools and other institutions.

  • Address St. Louis, MO
  • Market Cap 73.7 million
  • Employees 500
  • Industrial Classification Services-Educational Services

Nerdy Inc. (NRDY) Historical Stock Prices

Nerdy Inc. (NRDY) closed at $8.67 on September 24, 2026. Over the past year its adjusted close ranged from $8.58 to $21.30. Daily prices go back to November 10, 2015, 1,634 trading days in all.

  • 1 month-16.07%
  • 3 months-35.34%
  • Year to date-44.42%
  • 1 year-57.18%
  • 3 years-82.21%
  • 5 years-94.36%
  • Max-15.33%
See every congressional and insider trade on the NRDY price chart

Quiver Premium charts NRDY's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 8.45 8.75 8.45 8.67 8.67 11,774
Sep 23, 2026 8.63 8.73 8.44 8.58 8.58 13,578
Sep 22, 2026 8.81 8.81 8.66 8.71 8.71 8,950
Sep 21, 2026 9.00 9.00 8.69 8.85 8.85 10,459
Sep 18, 2026 8.72 8.97 8.57 8.97 8.97 27,392
Sep 17, 2026 8.62 8.87 8.60 8.70 8.70 11,578
Sep 16, 2026 8.76 9.04 8.60 8.60 8.60 10,769
Sep 15, 2026 9.15 9.15 8.80 8.80 8.80 15,756
Sep 14, 2026 9.08 9.48 9.08 9.25 9.25 9,938
Sep 11, 2026 9.14 9.50 8.89 9.46 9.46 28,196
Sep 10, 2026 8.61 9.19 8.55 9.10 9.10 41,936
Sep 9, 2026 8.83 8.94 8.56 8.70 8.70 45,133
Sep 8, 2026 9.29 9.32 8.95 8.97 8.97 20,322
Sep 4, 2026 9.49 9.54 9.31 9.35 9.35 12,519
Sep 3, 2026 9.67 9.79 9.52 9.57 9.57 19,554
Sep 2, 2026 9.71 9.89 9.44 9.69 9.69 12,681
Sep 1, 2026 9.90 9.90 9.61 9.78 9.78 40,891
Aug 31, 2026 10.07 10.16 10.00 10.01 10.01 18,819
Aug 28, 2026 10.28 10.34 10.25 10.32 10.32 10,023
Aug 27, 2026 10.31 10.42 10.15 10.35 10.35 29,990
Aug 26, 2026 10.24 10.50 10.24 10.39 10.39 23,143
Aug 25, 2026 10.24 10.37 10.19 10.33 10.33 24,847
Aug 24, 2026 10.32 10.59 10.29 10.32 10.32 25,783
Aug 21, 2026 9.91 10.56 9.55 10.56 10.56 37,701
Aug 20, 2026 9.99 10.29 9.75 9.94 9.94 25,574
Aug 19, 20261-for-15 reverse split 9.15 11.03 9.15 10.10 10.10 53,337
Aug 18, 2026 0.6571 0.6767 0.6451 0.6539 9.81 746,470
Aug 17, 2026 0.6700 0.7027 0.6422 0.6855 10.28 1,530,150
Aug 14, 2026 0.7245 0.7293 0.7042 0.7071 10.61 574,704
Aug 13, 2026 0.7230 0.7829 0.7200 0.7245 10.87 676,494
Aug 12, 2026 0.7230 0.7556 0.7230 0.7330 10.99 1,397,739
Aug 11, 2026 0.7300 0.7488 0.7201 0.7428 11.14 720,335
Aug 10, 2026 0.7425 0.7762 0.7300 0.7310 10.96 655,999
Aug 7, 2026 0.8000 0.8219 0.7337 0.7561 11.34 1,306,265
Aug 6, 2026 0.8252 0.8528 0.8252 0.8424 12.63 240,000
Aug 5, 2026 0.8200 0.8444 0.8200 0.8300 12.45 108,027
Aug 4, 2026 0.8100 0.8900 0.8000 0.8407 12.61 230,739
Aug 3, 2026 0.8200 0.8538 0.8200 0.8488 12.73 161,562
Jul 31, 2026 0.8332 0.8457 0.8188 0.8314 12.47 137,785
Jul 30, 2026 0.8491 0.8500 0.8300 0.8452 12.68 175,461
Jul 29, 2026 0.8390 0.8897 0.8319 0.8502 12.75 115,939
Jul 28, 2026 0.8460 0.8800 0.8460 0.8650 12.97 264,573
Jul 27, 2026 0.8200 0.8699 0.8200 0.8558 12.84 137,244
Jul 24, 2026 0.8150 0.8502 0.8100 0.8416 12.62 101,674
Jul 23, 2026 0.8300 0.8381 0.8178 0.8287 12.43 131,140
Jul 22, 2026 0.8347 0.8359 0.8042 0.8236 12.35 329,721
Jul 21, 2026 0.8120 0.8446 0.8003 0.8400 12.60 201,484
Jul 20, 2026 0.8200 0.8350 0.7946 0.8250 12.37 700,102
Jul 17, 2026 0.8300 0.8411 0.8116 0.8308 12.46 553,558
Jul 16, 2026 0.8110 0.8738 0.8110 0.8500 12.75 874,042
Jul 15, 2026 0.9150 0.9150 0.8378 0.8458 12.69 408,760
Jul 14, 2026 0.8900 0.9587 0.8630 0.8763 13.14 319,911
Jul 13, 2026 0.8900 0.9794 0.8900 0.9044 13.56 526,504
Jul 10, 2026 0.9018 0.9535 0.8981 0.9256 13.88 318,286
Jul 9, 2026 0.9010 0.9311 0.8900 0.9082 13.62 216,452
Jul 8, 2026 0.9029 0.9198 0.8711 0.9108 13.66 171,976
Jul 7, 2026 0.9900 0.9931 0.9000 0.9097 13.64 396,978
Jul 6, 2026 0.9800 1.03 0.9728 0.9880 14.82 1,252,054
Jul 2, 2026 0.9500 0.9900 0.9318 0.9808 14.71 445,801
Jul 1, 2026 0.8900 0.9900 0.8851 0.9644 14.46 1,218,224
Jun 30, 2026 0.8600 0.9444 0.8600 0.9161 13.74 523,640
Jun 29, 2026 0.8780 0.9110 0.8500 0.9095 13.64 462,399
Jun 26, 2026 0.9110 0.9391 0.8591 0.8591 12.89 6,974,597
Jun 25, 2026 0.9390 0.9772 0.8839 0.8939 13.41 958,832
Jun 24, 2026 0.8743 0.9352 0.8701 0.8992 13.49 923,478
Jun 23, 2026 0.8690 0.9270 0.8500 0.8749 13.12 815,967
Jun 22, 2026 0.8900 0.9171 0.8752 0.8958 13.44 341,842
Jun 18, 2026 0.9500 0.9500 0.8556 0.8556 12.83 772,480
Jun 17, 2026 0.8770 0.9197 0.8613 0.8966 13.45 593,258
Jun 16, 2026 0.9300 0.9792 0.8400 0.8400 12.60 1,195,586
Jun 15, 2026 1.00 1.03 0.9350 0.9350 14.02 1,286,143
Jun 12, 2026 0.9651 1.02 0.9651 0.9968 14.95 2,078,011
Jun 11, 2026 0.9500 1.01 0.9351 0.9590 14.38 2,121,139
Jun 10, 2026 0.8307 0.9200 0.8307 0.8990 13.48 1,392,501
Jun 9, 2026 0.8091 0.8860 0.8010 0.8860 13.29 705,461
Jun 8, 2026 0.8150 0.8347 0.7905 0.8107 12.16 429,822
Jun 5, 2026 0.7910 0.8235 0.7900 0.8235 12.35 269,364
Jun 4, 2026 0.7990 0.8400 0.7877 0.8300 12.45 427,022
Jun 3, 2026 0.8050 0.8070 0.7807 0.7836 11.75 389,839
Jun 2, 2026 0.8100 0.8250 0.8099 0.8100 12.15 223,864
Jun 1, 2026 0.8050 0.8264 0.8050 0.8252 12.38 397,526
May 29, 2026 0.8217 0.8380 0.8213 0.8227 12.34 241,898
May 28, 2026 0.8120 0.8493 0.8100 0.8325 12.49 266,149
May 27, 2026 0.8138 0.8446 0.8104 0.8301 12.45 285,333
May 26, 2026 0.8580 0.8580 0.8126 0.8310 12.46 390,626
May 22, 2026 0.7760 0.8174 0.7750 0.8108 12.16 500,319
May 21, 2026 0.8240 0.8290 0.7657 0.7700 11.55 352,326
May 20, 2026 0.7650 0.8218 0.7650 0.8116 12.17 375,471
May 19, 2026 0.8000 0.8145 0.7601 0.7650 11.47 565,156
May 18, 2026 0.8180 0.8295 0.8006 0.8035 12.05 763,977
May 15, 2026 0.8187 0.8455 0.8127 0.8212 12.32 289,121
May 14, 2026 0.8457 0.8734 0.8344 0.8344 12.52 555,130
May 13, 2026 0.8400 0.8650 0.8310 0.8310 12.46 311,865
May 12, 2026 0.8653 0.8701 0.8403 0.8447 12.67 300,283
May 11, 2026 0.8380 0.9063 0.8363 0.8736 13.10 568,561
May 8, 2026 0.8606 0.9105 0.8600 0.8624 12.94 371,023
May 7, 2026 0.8734 0.9410 0.8610 0.8800 13.20 547,684
May 6, 2026 0.8710 0.8962 0.8601 0.8730 13.09 439,750
May 5, 2026 0.8610 0.8827 0.8602 0.8770 13.15 318,993
May 4, 2026 0.8840 0.9077 0.8656 0.8801 13.20 406,158
May 1, 2026 0.8975 0.9178 0.8854 0.8978 13.47 325,525
Apr 30, 2026 0.8700 0.9285 0.8619 0.8942 13.41 315,830
Apr 29, 2026 0.8950 0.8997 0.8606 0.8860 13.29 343,539
Apr 28, 2026 0.8855 0.9047 0.8739 0.8939 13.41 480,304
Apr 27, 2026 0.9300 0.9300 0.8914 0.8997 13.49 305,571
Apr 24, 2026 0.9100 0.9250 0.9000 0.9180 13.77 507,866
Apr 23, 2026 0.9300 0.9300 0.8876 0.9065 13.60 371,662
Apr 22, 2026 0.9174 0.9388 0.9054 0.9221 13.83 332,709
Apr 21, 2026 0.9300 0.9675 0.9020 0.9176 13.76 280,038
Apr 20, 2026 0.9100 0.9399 0.8800 0.9381 14.07 839,728
Apr 17, 2026 0.9300 0.9695 0.9204 0.9406 14.11 543,482
Apr 16, 2026 0.9900 1.00 0.9027 0.9509 14.26 537,027
Apr 15, 2026 0.9400 1.03 0.9300 0.9800 14.70 910,282
Apr 14, 2026 0.9200 0.9900 0.9104 0.9800 14.70 576,040
Apr 13, 2026 0.8759 0.9188 0.8621 0.9093 13.64 386,120
Apr 10, 2026 0.8559 0.8788 0.8180 0.8658 12.99 199,109
Apr 9, 2026 0.9197 0.9197 0.8700 0.8723 13.08 252,344
Apr 8, 2026 0.8600 0.9002 0.8555 0.8797 13.20 435,956
Apr 7, 2026 0.8400 0.8540 0.8136 0.8400 12.60 228,869
Apr 6, 2026 0.7525 0.8329 0.7500 0.8234 12.35 259,811
Apr 2, 2026 0.8010 0.8200 0.7600 0.8200 12.30 545,294
Apr 1, 2026 0.8218 0.8496 0.8000 0.8025 12.04 334,544
Mar 31, 2026 0.8075 0.8356 0.7900 0.8162 12.24 611,924
Mar 30, 2026 0.7737 0.8323 0.7700 0.8056 12.08 535,355
Mar 27, 2026 0.8037 0.8300 0.7828 0.8037 12.05 349,710
Mar 26, 2026 0.8250 0.8496 0.7931 0.8079 12.12 400,698
Mar 25, 2026 0.8300 0.8310 0.8011 0.8265 12.40 299,786
Mar 24, 2026 0.8100 0.8576 0.8015 0.8266 12.40 251,780
Mar 23, 2026 0.8136 0.8500 0.7915 0.8450 12.67 284,031
Mar 20, 2026 0.8385 0.8385 0.7750 0.8230 12.34 1,028,300
Mar 19, 2026 0.8000 0.8370 0.7903 0.8370 12.55 661,923
Mar 18, 2026 0.8500 0.8800 0.8100 0.8220 12.33 783,699
Mar 17, 2026 0.8800 0.9200 0.8472 0.8675 13.01 1,127,600
Mar 16, 2026 0.9100 0.9395 0.9002 0.9075 13.61 414,059
Mar 13, 2026 0.9300 0.9449 0.9100 0.9200 13.80 344,165
Mar 12, 2026 0.8850 0.9400 0.8625 0.9197 13.79 259,656
Mar 11, 2026 0.9100 0.9316 0.8817 0.9310 13.96 393,503
Mar 10, 2026 0.8810 0.9706 0.8582 0.9175 13.76 1,000,665
Mar 9, 2026 0.8500 0.8843 0.8400 0.8843 13.26 1,158,258
Mar 6, 2026 0.8700 0.8925 0.8500 0.8807 13.21 2,490,537
Mar 5, 2026 0.9010 0.9300 0.8944 0.9105 13.66 679,803
Mar 4, 2026 0.9000 0.9607 0.8841 0.9302 13.95 1,078,759
Mar 3, 2026 0.9140 0.9536 0.9000 0.9116 13.67 1,783,355
Mar 2, 2026 0.9310 0.9550 0.8900 0.9400 14.10 828,036
Feb 27, 2026 0.9500 1.00 0.9301 0.9648 14.47 2,638,225
Feb 26, 2026 0.9300 0.9625 0.9066 0.9283 13.92 774,607
Feb 25, 2026 0.9400 0.9805 0.9206 0.9295 13.94 697,624
Feb 24, 2026 0.9054 0.9405 0.8848 0.8931 13.40 707,180
Feb 23, 2026 0.9452 0.9600 0.9077 0.9203 13.80 670,223
Feb 20, 2026 0.9382 0.9924 0.9300 0.9595 14.39 596,983
Feb 19, 2026 0.9500 0.9800 0.9448 0.9500 14.25 250,210
Feb 18, 2026 0.9800 0.9856 0.9500 0.9552 14.33 380,102
Feb 17, 2026 0.9949 1.00 0.9651 0.9700 14.55 490,387
Feb 13, 2026 1.01 1.02 0.9900 1.00 15.00 140,184
Feb 12, 2026 1.01 1.02 0.9837 1.01 15.15 849,542
Feb 11, 2026 1.06 1.06 1.00 1.00 15.00 390,438
Feb 10, 2026 0.9900 1.10 0.9900 1.06 15.90 1,945,847
Feb 9, 2026 1.03 1.04 1.00 1.00 15.00 458,682
Feb 6, 2026 0.9900 1.06 0.9900 1.04 15.60 364,556
Feb 5, 2026 1.01 1.03 0.9901 0.9927 14.89 453,493
Feb 4, 2026 1.03 1.04 0.9899 1.01 15.15 648,080
Feb 3, 2026 1.05 1.05 1.00 1.03 15.45 449,675
Feb 2, 2026 0.9800 1.06 0.9780 1.05 15.75 423,540
Jan 30, 2026 0.9900 1.02 0.9800 0.9800 14.70 879,228
Jan 29, 2026 1.00 1.03 0.9800 1.01 15.15 594,081
Jan 28, 2026 1.00 1.03 1.00 1.00 15.00 482,280
Jan 27, 2026 1.03 1.03 1.00 1.00 15.00 588,137
Jan 26, 2026 1.10 1.11 1.03 1.04 15.60 611,334
Jan 23, 2026 1.14 1.19 1.07 1.12 16.80 1,020,089
Jan 22, 2026 1.03 1.17 1.02 1.15 17.25 2,441,290
Jan 21, 2026 0.9700 1.05 0.9323 1.04 15.60 1,344,258
Jan 20, 2026 1.00 1.02 0.9740 0.9799 14.70 1,074,433
Jan 16, 2026 1.04 1.05 1.00 1.01 15.15 800,930
Jan 15, 2026 1.03 1.07 1.02 1.04 15.60 394,407
Jan 14, 2026 1.03 1.06 1.02 1.03 15.45 448,919
Jan 13, 2026 1.06 1.07 1.02 1.03 15.45 550,149
Jan 12, 2026 1.02 1.07 1.00 1.06 15.90 771,375
Jan 9, 2026 1.06 1.08 1.01 1.02 15.30 531,070
Jan 8, 2026 1.00 1.12 0.9924 1.06 15.90 1,702,587
Jan 7, 2026 1.02 1.04 1.00 1.00 15.00 478,121
Jan 6, 2026 1.05 1.07 1.01 1.02 15.30 738,625
Jan 5, 2026 1.03 1.09 1.03 1.07 16.05 914,008
Jan 2, 2026 1.04 1.08 1.01 1.02 15.30 1,129,094
Dec 31, 2025 1.07 1.09 1.02 1.04 15.60 1,295,052
Dec 30, 2025 1.04 1.09 1.04 1.07 16.05 935,500
Dec 29, 2025 1.13 1.13 1.07 1.07 16.05 1,277,347
Dec 26, 2025 1.17 1.19 1.11 1.12 16.80 876,680
Dec 24, 2025 1.15 1.19 1.12 1.19 17.85 578,938
Dec 23, 2025 1.25 1.25 1.14 1.17 17.55 1,226,172
Dec 22, 2025 1.22 1.38 1.21 1.27 19.05 2,971,644
Dec 19, 2025 1.17 1.26 1.09 1.22 18.30 5,334,267
Dec 18, 2025 1.18 1.20 1.13 1.17 17.55 1,223,999
Dec 17, 2025 1.23 1.29 1.12 1.14 17.10 1,917,551
Dec 16, 2025 1.29 1.29 1.19 1.20 18.00 1,315,628
Dec 15, 2025 1.37 1.41 1.24 1.27 19.05 1,733,313
Dec 12, 2025 1.37 1.42 1.35 1.35 20.25 2,137,564
Dec 11, 2025 1.39 1.44 1.34 1.34 20.10 2,494,834
Dec 10, 2025 1.45 1.46 1.35 1.35 20.25 1,881,314
Dec 9, 2025 1.34 1.49 1.32 1.42 21.30 2,979,748
Dec 8, 2025 1.35 1.37 1.28 1.31 19.65 1,490,729
Dec 5, 2025 1.39 1.46 1.31 1.32 19.80 1,608,153
Dec 4, 2025 1.35 1.43 1.31 1.36 20.40 1,479,223
Dec 3, 2025 1.20 1.35 1.20 1.31 19.65 1,873,732
Dec 2, 2025 1.28 1.30 1.19 1.20 18.00 987,886
Dec 1, 2025 1.30 1.35 1.22 1.23 18.45 1,008,933
Nov 28, 2025 1.27 1.36 1.27 1.34 20.10 1,191,353
Nov 26, 2025 1.20 1.26 1.16 1.25 18.75 1,157,422
Nov 25, 2025 1.09 1.21 1.09 1.20 18.00 1,096,069
Nov 24, 2025 1.02 1.12 0.9860 1.07 16.05 1,636,591
Nov 21, 2025 0.9949 1.11 0.9702 1.03 15.45 1,773,429
Nov 20, 2025 0.9000 0.9999 0.9000 0.9631 14.45 843,235
Nov 19, 2025 0.8517 0.9459 0.8116 0.9285 13.93 879,140
Nov 18, 2025 0.8449 0.8659 0.8000 0.8411 12.62 1,328,486
Nov 17, 2025 0.8418 0.8800 0.8300 0.8357 12.54 889,865
Nov 14, 2025 0.8418 0.8680 0.8418 0.8502 12.75 389,924
Nov 13, 2025 0.9130 0.9230 0.8686 0.8857 13.29 375,533
Nov 12, 2025 0.9100 0.9264 0.8810 0.8998 13.50 564,135
Nov 11, 2025 0.9300 0.9400 0.8710 0.8854 13.28 338,727
Nov 10, 2025 0.8600 0.9406 0.8418 0.9034 13.55 701,915
Nov 7, 2025 0.8306 0.8606 0.7700 0.8606 12.91 1,881,674
Nov 6, 2025 0.9664 0.9794 0.9330 0.9351 14.03 523,230
Nov 5, 2025 0.9666 0.9962 0.9509 0.9700 14.55 368,144
Nov 4, 2025 0.9949 1.01 0.9640 0.9640 14.46 137,735
Nov 3, 2025 0.9732 1.00 0.9604 0.9994 14.99 480,818
Oct 31, 2025 1.00 1.02 0.9722 0.9899 14.85 541,363
Oct 30, 2025 1.03 1.05 1.00 1.01 15.15 320,267
Oct 29, 2025 1.05 1.10 1.04 1.04 15.60 506,798
Oct 28, 2025 1.06 1.07 1.04 1.06 15.90 373,100
Oct 27, 2025 1.15 1.17 1.09 1.09 16.35 382,089
Oct 24, 2025 1.16 1.18 1.14 1.14 17.10 363,766
Oct 23, 2025 1.13 1.17 1.12 1.16 17.40 251,338
Oct 22, 2025 1.15 1.17 1.12 1.15 17.25 359,760
Oct 21, 2025 1.16 1.18 1.14 1.17 17.55 364,017
Oct 20, 2025 1.11 1.21 1.11 1.17 17.55 447,416
Oct 17, 2025 1.07 1.12 1.05 1.11 16.65 767,911
Oct 16, 2025 1.10 1.14 1.08 1.09 16.35 573,305
Oct 15, 2025 1.13 1.17 1.10 1.11 16.65 469,035
Oct 14, 2025 1.13 1.14 1.06 1.13 16.95 613,440
Oct 13, 2025 1.22 1.23 1.07 1.13 16.95 661,771
Oct 10, 2025 1.20 1.24 1.20 1.20 18.00 664,188
Oct 9, 2025 1.24 1.27 1.19 1.21 18.15 473,801
Oct 8, 2025 1.19 1.30 1.19 1.26 18.90 1,128,923
Oct 7, 2025 1.26 1.27 1.19 1.19 17.85 733,168
Oct 6, 2025 1.27 1.29 1.24 1.27 19.05 546,368
Oct 3, 2025 1.23 1.28 1.23 1.26 18.90 483,695
Oct 2, 2025 1.25 1.27 1.20 1.23 18.45 474,390
Oct 1, 2025 1.26 1.27 1.22 1.24 18.60 392,601
Sep 30, 2025 1.28 1.29 1.25 1.26 18.90 552,302
Sep 29, 2025 1.30 1.33 1.26 1.29 19.35 572,098
Sep 26, 2025 1.31 1.32 1.28 1.30 19.50 405,742
Sep 25, 2025 1.36 1.36 1.30 1.32 19.80 329,470
Sep 24, 2025 1.35 1.39 1.33 1.35 20.25 410,082

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Nerdy Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at NRDY, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation