Nextdoor Holdings, Inc. (KIND)
NYSE: KIND · Real-Time Price · USD
1.520
+0.050 (3.40%)
May 1, 2025, 4:00 PM EDT - Market closed

Nextdoor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20251.461.541.461.521.523.40%1,613,062
Apr 30, 20251.471.491.431.471.47-2.65%2,025,607
Apr 29, 20251.471.531.471.511.511.34%2,326,420
Apr 28, 20251.501.531.471.491.49-0.67%1,119,057
Apr 25, 20251.471.531.461.501.501.35%1,815,586
Apr 24, 20251.451.501.441.481.482.07%3,343,723
Apr 23, 20251.451.491.431.451.452.84%1,706,866
Apr 22, 20251.461.481.391.411.41-1.40%1,092,098
Apr 21, 20251.501.501.381.431.43-4.67%1,732,145
Apr 17, 20251.481.511.431.501.501.35%1,537,513
Apr 16, 20251.451.491.431.481.480.68%1,791,924
Apr 15, 20251.451.481.441.471.47-1,274,102
Apr 14, 20251.501.511.421.471.47-1.34%1,818,137
Apr 11, 20251.461.501.401.491.491.36%1,871,985
Apr 10, 20251.461.471.411.471.47-3.92%1,334,338
Apr 9, 20251.431.571.371.531.536.99%3,358,754
Apr 8, 20251.481.491.391.431.43-0.69%1,697,666
Apr 7, 20251.371.521.361.441.443.60%3,452,584
Apr 4, 20251.421.441.351.391.39-3.47%2,268,435
Apr 3, 20251.481.511.421.441.44-6.49%2,055,739
Apr 2, 20251.501.571.481.541.540.65%1,652,095
Apr 1, 20251.501.531.471.531.53-2,114,706
Mar 31, 20251.541.551.491.531.53-1.92%1,869,209
Mar 28, 20251.621.641.551.561.56-4.29%1,429,059
Mar 27, 20251.651.671.631.631.63-1.21%1,546,162
Mar 26, 20251.711.711.651.651.65-2.94%1,977,767
Mar 25, 20251.741.751.681.701.70-2.30%2,224,784
Mar 24, 20251.741.771.731.741.742.96%2,022,418
Mar 21, 20251.671.711.671.691.69-0.59%2,355,122
Mar 20, 20251.671.741.661.701.701.80%1,166,658
Mar 19, 20251.671.711.651.671.671.21%1,902,655
Mar 18, 20251.721.721.641.651.65-4.07%1,818,525
Mar 17, 20251.671.731.651.721.724.24%2,292,938
Mar 14, 20251.641.681.641.651.651.85%2,267,220
Mar 13, 20251.711.741.611.621.62-5.26%2,065,894
Mar 12, 20251.741.751.661.711.711.18%2,047,721
Mar 11, 20251.661.751.661.691.693.68%2,606,737
Mar 10, 20251.681.721.631.631.63-5.23%2,745,324
Mar 7, 20251.801.831.681.721.72-5.49%3,180,758
Mar 6, 20251.791.921.791.821.822.82%3,978,828
Mar 5, 20251.691.801.681.771.773.51%3,488,508
Mar 4, 20251.621.741.601.711.712.40%4,105,388
Mar 3, 20251.761.791.621.671.67-5.65%7,131,325
Feb 28, 20252.212.241.671.771.77-28.92%15,959,682
Feb 27, 20252.532.592.452.492.49-2.35%3,145,043
Feb 26, 20252.542.612.532.552.551.19%1,870,555
Feb 25, 20252.582.622.522.522.52-2.33%2,014,195
Feb 24, 20252.582.612.502.582.580.39%2,305,693
Feb 21, 20252.762.762.562.572.57-6.55%1,019,484
Feb 20, 20252.702.762.652.752.751.48%1,483,932