Nextdoor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	2.48	2.50	2.44	2.47	2.47	2.07%	865,545
Oct 31, 2024	2.44	2.50	2.42	2.42	2.42	-2.81%	983,205
Oct 30, 2024	2.49	2.56	2.49	2.49	2.49	-0.40%	1,490,850
Oct 29, 2024	2.41	2.51	2.40	2.50	2.50	2.46%	841,467
Oct 28, 2024	2.34	2.48	2.31	2.44	2.44	6.09%	2,477,706
Oct 25, 2024	2.34	2.37	2.29	2.30	2.30	-1.29%	761,024
Oct 24, 2024	2.38	2.40	2.31	2.33	2.33	-1.27%	957,396
Oct 23, 2024	2.40	2.42	2.31	2.36	2.36	-2.07%	1,382,876
Oct 22, 2024	2.46	2.47	2.40	2.41	2.41	-2.43%	643,327
Oct 21, 2024	2.50	2.53	2.46	2.47	2.47	-1.59%	495,076
Oct 18, 2024	2.56	2.57	2.50	2.51	2.51	-1.18%	560,636
Oct 17, 2024	2.60	2.60	2.52	2.54	2.54	-2.68%	432,298
Oct 16, 2024	2.57	2.61	2.53	2.61	2.61	2.35%	549,276
Oct 15, 2024	2.56	2.62	2.54	2.55	2.55	-	1,161,824
Oct 14, 2024	2.54	2.60	2.51	2.55	2.55	1.59%	835,345
Oct 11, 2024	2.42	2.51	2.40	2.51	2.51	3.72%	787,878
Oct 10, 2024	2.41	2.45	2.38	2.42	2.42	-1.63%	592,446
Oct 9, 2024	2.44	2.50	2.39	2.46	2.46	0.82%	551,393
Oct 8, 2024	2.44	2.50	2.39	2.44	2.44	-	645,431
Oct 7, 2024	2.50	2.50	2.41	2.44	2.44	-2.40%	581,395
Oct 4, 2024	2.45	2.50	2.41	2.50	2.50	4.60%	878,840
Oct 3, 2024	2.40	2.43	2.38	2.39	2.39	-1.65%	479,605
Oct 2, 2024	2.38	2.44	2.38	2.43	2.43	0.83%	486,159
Oct 1, 2024	2.44	2.50	2.40	2.41	2.41	-2.82%	871,690
Sep 30, 2024	2.48	2.53	2.42	2.48	2.48	-1.20%	804,904
Sep 27, 2024	2.52	2.57	2.50	2.51	2.51	0.40%	582,042
Sep 26, 2024	2.51	2.54	2.45	2.50	2.50	-	984,181
Sep 25, 2024	2.54	2.55	2.50	2.50	2.50	-1.96%	588,522
Sep 24, 2024	2.50	2.57	2.48	2.55	2.55	2.82%	995,417
Sep 23, 2024	2.48	2.50	2.45	2.48	2.48	1.64%	1,193,801
Sep 20, 2024	2.43	2.51	2.40	2.44	2.44	0.41%	2,395,887
Sep 19, 2024	2.47	2.48	2.41	2.43	2.43	1.67%	791,891
Sep 18, 2024	2.39	2.46	2.37	2.39	2.39	0.84%	1,284,910
Sep 17, 2024	2.38	2.44	2.37	2.37	2.37	-	1,088,979
Sep 16, 2024	2.36	2.39	2.32	2.37	2.37	-	1,128,405
Sep 13, 2024	2.36	2.39	2.33	2.37	2.37	1.72%	1,163,989
Sep 12, 2024	2.29	2.36	2.26	2.33	2.33	3.10%	1,260,460
Sep 11, 2024	2.28	2.29	2.22	2.26	2.26	-0.44%	673,975
Sep 10, 2024	2.27	2.28	2.23	2.27	2.27	-	947,746
Sep 9, 2024	2.27	2.31	2.26	2.27	2.27	0.44%	1,021,488
Sep 6, 2024	2.32	2.34	2.23	2.26	2.26	-3.00%	1,785,132
Sep 5, 2024	2.33	2.38	2.31	2.33	2.33	-0.85%	1,074,085
Sep 4, 2024	2.35	2.41	2.33	2.35	2.35	-1.26%	830,370
Sep 3, 2024	2.46	2.49	2.37	2.38	2.38	-4.80%	1,132,743
Aug 30, 2024	2.47	2.55	2.44	2.50	2.50	2.46%	1,687,368
Aug 29, 2024	2.44	2.51	2.43	2.44	2.44	0.41%	1,615,212
Aug 28, 2024	2.43	2.48	2.37	2.43	2.43	0.41%	2,037,592
Aug 27, 2024	2.55	2.58	2.41	2.42	2.42	-7.28%	2,673,653
Aug 26, 2024	2.67	2.67	2.56	2.61	2.61	-1.14%	824,985
Aug 23, 2024	2.49	2.64	2.48	2.64	2.64	5.60%	2,355,203
Aug 22, 2024	2.54	2.54	2.47	2.50	2.50	-1.96%	1,108,136
Aug 21, 2024	2.48	2.55	2.47	2.55	2.55	2.41%	1,071,352
Aug 20, 2024	2.50	2.52	2.47	2.49	2.49	-0.40%	959,903
Aug 19, 2024	2.47	2.50	2.43	2.50	2.50	1.21%	1,560,294
Aug 16, 2024	2.45	2.50	2.45	2.47	2.47	0.41%	1,099,439
Aug 15, 2024	2.47	2.52	2.45	2.46	2.46	0.41%	919,957
Aug 14, 2024	2.51	2.55	2.38	2.45	2.45	-2.39%	1,325,813
Aug 13, 2024	2.42	2.51	2.40	2.51	2.51	4.58%	2,279,245
Aug 12, 2024	2.44	2.46	2.31	2.40	2.40	-2.83%	1,762,875
Aug 9, 2024	2.68	2.73	2.41	2.47	2.47	-9.19%	2,995,865
Aug 8, 2024	2.52	2.82	2.43	2.72	2.72	8.37%	3,534,504
Aug 7, 2024	2.60	2.60	2.47	2.51	2.51	-1.95%	1,826,687
Aug 6, 2024	2.55	2.61	2.53	2.56	2.56	0.39%	991,966
Aug 5, 2024	2.45	2.61	2.40	2.55	2.55	-4.49%	1,500,283
Aug 2, 2024	2.65	2.73	2.59	2.67	2.67	-3.61%	1,815,713
Aug 1, 2024	2.87	2.92	2.73	2.77	2.77	-2.46%	1,227,201
Jul 31, 2024	2.87	2.96	2.84	2.84	2.84	-0.70%	1,550,365
Jul 30, 2024	2.90	2.91	2.81	2.86	2.86	-0.35%	786,857
Jul 29, 2024	2.92	2.96	2.86	2.87	2.87	-	1,018,663
Jul 26, 2024	2.91	2.92	2.84	2.87	2.87	0.70%	1,530,326
Jul 25, 2024	2.82	2.92	2.75	2.85	2.85	1.42%	1,583,811
Jul 24, 2024	2.90	2.92	2.81	2.81	2.81	-4.10%	1,008,169
Jul 23, 2024	2.90	2.99	2.89	2.93	2.93	1.03%	1,453,363
Jul 22, 2024	2.80	2.91	2.76	2.90	2.90	5.07%	1,159,415
Jul 19, 2024	2.76	2.81	2.71	2.76	2.76	-	968,321
Jul 18, 2024	2.83	2.84	2.73	2.76	2.76	-1.78%	936,347
Jul 17, 2024	2.88	2.95	2.79	2.81	2.81	-3.44%	1,130,340
Jul 16, 2024	2.85	2.93	2.83	2.91	2.91	2.46%	1,385,129
Jul 15, 2024	2.80	2.89	2.76	2.84	2.84	3.27%	1,301,699
Jul 12, 2024	2.80	2.83	2.74	2.75	2.75	-1.43%	1,711,712
Jul 11, 2024	2.65	2.86	2.65	2.79	2.79	2.20%	1,925,349
Jul 10, 2024	2.67	2.75	2.63	2.73	2.73	2.25%	1,458,330
Jul 9, 2024	2.68	2.69	2.61	2.67	2.67	-	789,621
Jul 8, 2024	2.57	2.70	2.57	2.67	2.67	3.89%	1,180,563
Jul 5, 2024	2.55	2.61	2.54	2.57	2.57	-	695,852
Jul 3, 2024	2.63	2.63	2.56	2.57	2.57	-1.15%	492,405
Jul 2, 2024	2.63	2.64	2.55	2.60	2.60	-1.89%	1,004,158
Jul 1, 2024	2.78	2.80	2.59	2.65	2.65	-4.68%	1,641,939
Jun 28, 2024	2.76	2.80	2.75	2.78	2.78	1.83%	8,197,656
Jun 27, 2024	2.69	2.78	2.68	2.73	2.73	2.63%	1,755,299
Jun 26, 2024	2.62	2.71	2.61	2.66	2.66	0.76%	2,076,189
Jun 25, 2024	2.55	2.66	2.55	2.64	2.64	3.13%	1,451,537
Jun 24, 2024	2.57	2.68	2.55	2.56	2.56	0.79%	1,804,015
Jun 21, 2024	2.48	2.57	2.45	2.54	2.54	2.83%	2,293,533
Jun 20, 2024	2.53	2.56	2.47	2.47	2.47	-3.14%	1,656,025
Jun 18, 2024	2.55	2.65	2.55	2.55	2.55	-0.39%	1,828,524
Jun 17, 2024	2.51	2.63	2.51	2.56	2.56	1.19%	1,566,925
Jun 14, 2024	2.48	2.59	2.47	2.53	2.53	1.20%	1,437,441
Jun 13, 2024	2.60	2.64	2.49	2.50	2.50	-3.47%	1,682,852
Jun 12, 2024	2.48	2.66	2.48	2.59	2.59	5.28%	2,185,743