Nextdoor Holdings, Inc. (KIND)
NYSE: KIND · Real-Time Price · USD
1.550
+0.030 (1.97%)
At close: Jun 16, 2025, 4:00 PM
1.590
+0.040 (2.58%)
Pre-market: Jun 17, 2025, 4:57 AM EDT
Nextdoor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | 1.97% | 1,362,724 |
| Jun 13, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 1,589,633 |
| Jun 12, 2025 | 1.58 | 1.59 | 1.52 | 1.55 | 1.55 | -2.52% | 1,557,312 |
| Jun 11, 2025 | 1.63 | 1.66 | 1.58 | 1.59 | 1.59 | -3.05% | 1,347,525 |
| Jun 10, 2025 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -0.61% | 1,092,535 |
| Jun 9, 2025 | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | 1.85% | 1,938,886 |
| Jun 6, 2025 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | 0.62% | 1,503,008 |
| Jun 5, 2025 | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | 1.90% | 1,910,843 |
| Jun 4, 2025 | 1.58 | 1.63 | 1.56 | 1.58 | 1.58 | 0.64% | 2,048,501 |
| Jun 3, 2025 | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | 1.29% | 1,331,169 |
| Jun 2, 2025 | 1.52 | 1.60 | 1.52 | 1.55 | 1.55 | 1.31% | 1,849,898 |
| May 30, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -4.38% | 2,464,316 |
| May 29, 2025 | 1.55 | 1.64 | 1.53 | 1.60 | 1.60 | 4.58% | 2,459,469 |
| May 28, 2025 | 1.50 | 1.55 | 1.48 | 1.53 | 1.53 | 0.66% | 1,966,628 |
| May 27, 2025 | 1.48 | 1.53 | 1.47 | 1.52 | 1.52 | 3.40% | 1,613,107 |
| May 23, 2025 | 1.44 | 1.49 | 1.43 | 1.47 | 1.47 | 0.68% | 1,873,177 |
| May 22, 2025 | 1.46 | 1.49 | 1.43 | 1.46 | 1.46 | 1.39% | 1,968,774 |
| May 21, 2025 | 1.43 | 1.48 | 1.41 | 1.44 | 1.44 | -0.69% | 1,370,156 |
| May 20, 2025 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | - | 1,312,822 |
| May 19, 2025 | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | - | 1,495,156 |
| May 16, 2025 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | 0.69% | 1,612,735 |
| May 15, 2025 | 1.45 | 1.48 | 1.42 | 1.44 | 1.44 | -0.69% | 1,755,012 |
| May 14, 2025 | 1.40 | 1.52 | 1.39 | 1.45 | 1.45 | 4.32% | 2,386,255 |
| May 13, 2025 | 1.35 | 1.41 | 1.32 | 1.39 | 1.39 | - | 2,501,482 |
| May 12, 2025 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | 2.21% | 2,620,737 |
| May 9, 2025 | 1.37 | 1.46 | 1.36 | 1.36 | 1.36 | -3.55% | 1,620,402 |
| May 8, 2025 | 1.50 | 1.50 | 1.35 | 1.41 | 1.41 | -6.62% | 3,182,069 |
| May 7, 2025 | 1.53 | 1.57 | 1.49 | 1.51 | 1.51 | 0.67% | 2,041,322 |
| May 6, 2025 | 1.48 | 1.53 | 1.46 | 1.50 | 1.50 | - | 1,974,058 |
| May 5, 2025 | 1.48 | 1.53 | 1.48 | 1.50 | 1.50 | - | 1,915,919 |
| May 2, 2025 | 1.53 | 1.57 | 1.49 | 1.50 | 1.50 | -1.32% | 2,055,070 |
| May 1, 2025 | 1.46 | 1.54 | 1.46 | 1.52 | 1.52 | 3.40% | 1,613,062 |
| Apr 30, 2025 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | -2.65% | 2,025,607 |
| Apr 29, 2025 | 1.47 | 1.53 | 1.47 | 1.51 | 1.51 | 1.34% | 2,326,420 |
| Apr 28, 2025 | 1.50 | 1.53 | 1.47 | 1.49 | 1.49 | -0.67% | 1,119,057 |
| Apr 25, 2025 | 1.47 | 1.53 | 1.46 | 1.50 | 1.50 | 1.35% | 1,815,586 |
| Apr 24, 2025 | 1.45 | 1.50 | 1.44 | 1.48 | 1.48 | 2.07% | 3,343,723 |
| Apr 23, 2025 | 1.45 | 1.49 | 1.43 | 1.45 | 1.45 | 2.84% | 1,706,866 |
| Apr 22, 2025 | 1.46 | 1.48 | 1.39 | 1.41 | 1.41 | -1.40% | 1,092,098 |
| Apr 21, 2025 | 1.50 | 1.50 | 1.38 | 1.43 | 1.43 | -4.67% | 1,732,145 |
| Apr 17, 2025 | 1.48 | 1.51 | 1.43 | 1.50 | 1.50 | 1.35% | 1,537,513 |
| Apr 16, 2025 | 1.45 | 1.49 | 1.43 | 1.48 | 1.48 | 0.68% | 1,791,924 |
| Apr 15, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | - | 1,274,102 |
| Apr 14, 2025 | 1.50 | 1.51 | 1.42 | 1.47 | 1.47 | -1.34% | 1,818,137 |
| Apr 11, 2025 | 1.46 | 1.50 | 1.40 | 1.49 | 1.49 | 1.36% | 1,871,985 |
| Apr 10, 2025 | 1.46 | 1.47 | 1.41 | 1.47 | 1.47 | -3.92% | 1,334,338 |
| Apr 9, 2025 | 1.43 | 1.57 | 1.37 | 1.53 | 1.53 | 6.99% | 3,358,754 |
| Apr 8, 2025 | 1.48 | 1.49 | 1.39 | 1.43 | 1.43 | -0.69% | 1,697,666 |
| Apr 7, 2025 | 1.37 | 1.52 | 1.36 | 1.44 | 1.44 | 3.60% | 3,452,584 |
| Apr 4, 2025 | 1.42 | 1.44 | 1.35 | 1.39 | 1.39 | -3.47% | 2,268,435 |