NYSE:COUR | Historical Stock Price | Coursera, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-03-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.99$8.18$13.40$21.97$36.02$59.042021-03-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$24.44$24.44742,700——
2021-12-30$24.50$24.50712,800——
2021-12-29$24.17$24.17812,600——
2021-12-28$24.85$24.85769,500——
2021-12-27$25.14$25.14634,300——
2021-12-23$25.09$25.091,346,200——
2021-12-22$24.14$24.141,438,800——
2021-12-21$24.21$24.211,395,400——
2021-12-20$23.19$23.191,644,600——
2021-12-17$24.21$24.214,137,900——
2021-12-16$24.05$24.051,562,700——
2021-12-15$25.45$25.451,706,100——
2021-12-14$25.41$25.411,522,300——
2021-12-13$25.71$25.711,174,400——
2021-12-10$25.81$25.811,774,700——
2021-12-09$26.40$26.401,524,600——
2021-12-08$28.55$28.551,061,300——
2021-12-07$28.13$28.131,114,300——
2021-12-06$27.35$27.351,613,500——
2021-12-03$26.36$26.361,596,900——
2021-12-02$28.72$28.721,276,600——
2021-12-01$28.59$28.591,405,900——
2021-11-30$29.99$29.991,846,000——
2021-11-29$30.26$30.261,318,300——
2021-11-26$28.96$28.96925,600——
2021-11-24$29.82$29.821,192,900——
2021-11-23$29.74$29.741,793,100——
2021-11-22$30.83$30.831,198,600——
2021-11-19$32.53$32.53977,400——
2021-11-18$32.94$32.941,135,100——
2021-11-17$35.54$35.541,204,700——
2021-11-16$36.54$36.541,947,400——
2021-11-15$35.74$35.741,076,600——
2021-11-12$35.23$35.231,443,500——
2021-11-11$34.85$34.85821,100——
2021-11-10$34.41$34.411,025,700——
2021-11-09$34.80$34.801,256,000——
2021-11-08$33.67$33.671,114,200——
2021-11-05$33.42$33.421,491,500——
2021-11-04$32.14$32.141,699,800——
2021-11-03$32.19$32.192,757,900——
2021-11-02$36.03$36.034,573,700——
2021-11-01$37.00$37.003,311,600——
2021-10-29$34.91$34.911,010,000——
2021-10-28$35.19$35.191,555,000——
2021-10-27$33.90$33.901,022,700——
2021-10-26$33.55$33.55757,500——
2021-10-25$33.90$33.901,097,300——
2021-10-22$33.63$33.631,151,200——
2021-10-21$33.36$33.36824,700——
2021-10-20$33.15$33.15560,900——
2021-10-19$33.15$33.15836,000——
2021-10-18$32.97$32.97795,700——
2021-10-15$33.03$33.03964,000——
2021-10-14$32.56$32.561,022,500——
2021-10-13$31.77$31.771,647,400——
2021-10-12$31.09$31.09524,700——
2021-10-11$30.49$30.49988,600——
2021-10-08$31.56$31.56531,800——
2021-10-07$31.99$31.991,042,600——
2021-10-06$31.03$31.03737,200——
2021-10-05$31.20$31.20839,900——
2021-10-04$30.81$30.811,645,300——
2021-10-01$31.95$31.951,397,600——
2021-09-30$31.65$31.651,526,700——
2021-09-29$30.92$30.921,701,500——
2021-09-28$31.37$31.373,392,600——
2021-09-27$33.57$33.572,373,000——
2021-09-24$34.40$34.401,960,700——
2021-09-23$35.28$35.282,644,200——
2021-09-22$35.21$35.219,227,700——
2021-09-21$37.43$37.432,371,200——
2021-09-20$37.11$37.112,573,400——
2021-09-17$37.34$37.3412,193,700——
2021-09-16$37.89$37.892,921,300——
2021-09-15$38.01$38.012,116,300——
2021-09-14$37.70$37.701,594,800——
2021-09-13$37.44$37.441,313,200——
2021-09-10$37.59$37.591,396,200——
2021-09-09$37.47$37.471,402,200——
2021-09-08$35.89$35.891,282,700——
2021-09-07$35.86$35.862,011,000——
2021-09-03$39.73$39.731,928,400——
2021-09-02$39.30$39.302,237,600——
2021-09-01$39.04$39.041,736,800——
2021-08-31$38.47$38.471,779,500——
2021-08-30$38.21$38.211,829,800——
2021-08-27$37.68$37.681,399,600——
2021-08-26$37.38$37.381,036,700——
2021-08-25$37.79$37.792,050,800——
2021-08-24$37.65$37.651,421,300——
2021-08-23$36.14$36.141,011,200——
2021-08-20$36.53$36.531,118,700——
2021-08-19$35.45$35.451,559,900——
2021-08-18$36.42$36.42927,900——
2021-08-17$37.01$37.011,365,100——
2021-08-16$37.89$37.891,137,700——
2021-08-13$38.49$38.491,182,200——
2021-08-12$38.80$38.802,847,300——
2021-08-11$37.71$37.711,228,200——
2021-08-10$37.28$37.282,088,000——
2021-08-09$39.90$39.901,857,000——
2021-08-06$40.05$40.053,648,400——
2021-08-05$40.86$40.861,622,500——
2021-08-04$43.31$43.314,517,700——
2021-08-03$35.68$35.681,014,900——
2021-08-02$36.12$36.12549,400——
2021-07-30$35.59$35.59564,600——
2021-07-29$36.22$36.22673,400——
2021-07-28$37.79$37.79326,600——
2021-07-27$38.01$38.01759,400——
2021-07-26$39.08$39.08441,800——
2021-07-23$39.09$39.09396,400——
2021-07-22$40.26$40.26289,600——
2021-07-21$39.22$39.22457,200——
2021-07-20$39.41$39.41617,500——
2021-07-19$38.14$38.14438,300——
2021-07-16$38.14$38.14360,100——
2021-07-15$38.81$38.81416,600——
2021-07-14$37.84$37.84681,100——
2021-07-13$38.88$38.88377,000——
2021-07-12$39.54$39.54703,500——
2021-07-09$40.03$40.03383,600——
2021-07-08$39.30$39.30662,500——
2021-07-07$39.25$39.25837,000——
2021-07-06$40.63$40.631,525,800——
2021-07-02$40.07$40.07698,800——
2021-07-01$39.05$39.05930,600——
2021-06-30$39.56$39.56848,500——
2021-06-29$40.74$40.74841,700——
2021-06-28$41.97$41.97597,700——
2021-06-25$42.56$42.562,990,300——
2021-06-24$43.96$43.96431,400——
2021-06-23$43.08$43.08510,200——
2021-06-22$42.43$42.431,257,300——
2021-06-21$42.87$42.871,636,900——
2021-06-18$44.14$44.143,049,300——
2021-06-17$43.15$43.151,682,800——
2021-06-16$43.41$43.411,697,600——
2021-06-15$42.92$42.92693,900——
2021-06-14$42.98$42.981,234,100——
2021-06-11$46.95$46.951,169,200——
2021-06-10$44.15$44.15813,500——
2021-06-09$43.41$43.41790,000——
2021-06-08$43.36$43.361,029,900——
2021-06-07$41.67$41.671,701,700——
2021-06-04$39.65$39.651,757,500——
2021-06-03$39.60$39.60747,700——
2021-06-02$39.96$39.961,470,700——
2021-06-01$38.53$38.531,070,000——
2021-05-28$38.00$38.001,486,600——
2021-05-27$38.00$38.00989,200——
2021-05-26$37.98$37.981,431,700——
2021-05-25$37.08$37.081,020,900——
2021-05-24$37.50$37.501,154,300——
2021-05-21$37.53$37.531,075,600——
2021-05-20$37.02$37.022,220,200——
2021-05-19$38.37$38.37862,100——
2021-05-18$38.50$38.50832,700——
2021-05-17$37.91$37.91980,500——
2021-05-14$38.12$38.121,922,500——
2021-05-13$34.30$34.301,567,700——
2021-05-12$35.22$35.221,863,500——
2021-05-11$40.46$40.462,480,500——
2021-05-10$34.80$34.801,705,400——
2021-05-07$36.14$36.141,933,800——
2021-05-06$38.98$38.981,661,100——
2021-05-05$42.01$42.012,275,400——
2021-05-04$45.65$45.651,206,800——
2021-05-03$46.11$46.11636,000——
2021-04-30$44.70$44.70206,400——
2021-04-29$45.15$45.15489,800——
2021-04-28$45.40$45.40632,900——
2021-04-27$46.64$46.64576,300——
2021-04-26$47.75$47.75733,500——
2021-04-23$46.37$46.37694,900——
2021-04-22$44.16$44.16936,700——
2021-04-21$41.86$41.86682,500——
2021-04-20$41.00$41.00890,300——
2021-04-19$42.08$42.081,299,300——
2021-04-16$45.98$45.98580,600——
2021-04-15$47.45$47.45507,100——
2021-04-14$48.58$48.58520,100——
2021-04-13$51.35$51.35734,000——
2021-04-12$51.38$51.38770,900——
2021-04-09$53.65$53.651,380,000——
2021-04-08$56.00$56.001,136,400——
2021-04-07$58.00$58.003,251,200——
2021-04-06$56.23$56.231,603,700——
2021-04-05$49.61$49.611,989,300——
2021-04-01$45.78$45.785,906,300——
2021-03-31$45.00$45.0010,361,300——