Nextdoor Holdings, Inc. (KIND)
NYSE: KIND · Real-Time Price · USD
1.470
+0.010 (0.68%)
At close: May 23, 2025, 4:00 PM
1.480
+0.010 (0.66%)
After-hours: May 23, 2025, 7:59 PM EDT
Nextdoor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 1.48 | 1.51 | 1.42 | 1.44 | 1.44 | -6.49% | 2,055,739 |
| Apr 2, 2025 | 1.50 | 1.57 | 1.48 | 1.54 | 1.54 | 0.65% | 1,652,095 |
| Apr 1, 2025 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | - | 2,114,706 |
| Mar 31, 2025 | 1.54 | 1.55 | 1.49 | 1.53 | 1.53 | -1.92% | 1,869,209 |
| Mar 28, 2025 | 1.62 | 1.64 | 1.55 | 1.56 | 1.56 | -4.29% | 1,429,059 |
| Mar 27, 2025 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 1,546,162 |
| Mar 26, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -2.94% | 1,977,767 |
| Mar 25, 2025 | 1.74 | 1.75 | 1.68 | 1.70 | 1.70 | -2.30% | 2,224,784 |
| Mar 24, 2025 | 1.74 | 1.77 | 1.73 | 1.74 | 1.74 | 2.96% | 2,022,418 |
| Mar 21, 2025 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 2,355,122 |
| Mar 20, 2025 | 1.67 | 1.74 | 1.66 | 1.70 | 1.70 | 1.80% | 1,166,658 |
| Mar 19, 2025 | 1.67 | 1.71 | 1.65 | 1.67 | 1.67 | 1.21% | 1,902,655 |
| Mar 18, 2025 | 1.72 | 1.72 | 1.64 | 1.65 | 1.65 | -4.07% | 1,818,525 |
| Mar 17, 2025 | 1.67 | 1.73 | 1.65 | 1.72 | 1.72 | 4.24% | 2,292,938 |
| Mar 14, 2025 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | 1.85% | 2,267,220 |