Skip to main content
Nextdoor Holdings, Inc. (KIND)
NYSE: KIND · Real-Time Price · USD
2.570
-0.180 (-6.55%)
Feb 21, 2025, 4:00 PM EST - Market closed

Nextdoor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.702.762.652.752.751.48%1,483,932
Feb 19, 20252.722.752.682.712.71-1.09%1,436,794
Feb 18, 20252.762.762.712.742.74-0.36%1,362,049
Feb 14, 20252.752.772.702.752.750.36%1,831,331
Feb 13, 20252.702.762.642.742.742.24%1,201,159
Feb 12, 20252.662.772.662.682.68-0.74%1,085,462
Feb 11, 20252.712.752.692.702.70-1.10%1,213,028
Feb 10, 20252.772.772.732.732.73-0.36%686,936
Feb 7, 20252.752.802.712.742.74-1,109,430
Feb 6, 20252.722.762.702.742.74-0.36%1,292,779
Feb 5, 20252.712.762.692.752.751.85%1,886,068
Feb 4, 20252.552.722.552.702.705.88%1,299,516
Feb 3, 20252.502.662.472.552.55-2.67%1,223,415
Jan 31, 20252.672.722.612.622.62-1.13%1,390,528
Jan 30, 20252.632.772.632.652.656.00%2,919,871
Jan 29, 20252.502.512.462.502.50-1,325,351
Jan 28, 20252.462.512.452.502.502.04%1,205,490
Jan 27, 20252.302.512.302.452.45-2.00%2,181,844
Jan 24, 20252.432.512.432.502.502.88%1,233,801
Jan 23, 20252.372.442.362.432.431.67%1,566,054
Jan 22, 20252.442.442.382.392.39-2.85%1,153,805
Jan 21, 20252.442.482.422.462.461.65%999,614
Jan 17, 20252.442.442.392.422.421.26%953,952
Jan 16, 20252.432.462.382.392.39-2.05%883,626
Jan 15, 20252.422.482.412.442.442.52%976,417
Jan 14, 20252.412.422.332.382.38-1.24%1,257,383
Jan 13, 20252.322.422.302.412.412.55%1,644,406
Jan 10, 20252.312.382.282.352.35-0.42%1,222,060
Jan 8, 20252.382.412.352.362.36-2.88%928,583
Jan 7, 20252.462.512.392.432.43-1.22%829,365
Jan 6, 20252.472.512.462.462.46-952,356
Jan 3, 20252.442.482.402.462.461.65%879,870
Jan 2, 20252.422.432.362.422.422.11%999,719
Dec 31, 20242.422.432.372.372.37-0.84%1,558,525
Dec 30, 20242.392.422.342.392.39-1.24%1,457,481
Dec 27, 20242.382.422.342.422.42-2,097,044
Dec 26, 20242.402.432.392.422.420.41%916,269
Dec 24, 20242.442.462.392.412.41-0.41%594,188
Dec 23, 20242.402.432.342.422.420.41%1,568,752
Dec 20, 20242.292.442.292.412.413.43%4,070,418
Dec 19, 20242.322.342.272.332.332.19%2,367,295
Dec 18, 20242.442.452.262.282.28-5.79%4,347,991
Dec 17, 20242.582.592.412.422.42-5.84%3,167,800
Dec 16, 20242.522.682.512.572.571.98%3,825,245
Dec 13, 20242.532.542.432.522.52-1.18%2,900,551
Dec 12, 20242.692.712.532.552.55-5.56%3,138,144
Dec 11, 20242.782.782.692.702.70-1.46%2,175,739
Dec 10, 20242.712.792.712.742.741.86%1,581,535
Dec 9, 20242.652.762.642.692.690.37%1,781,740
Dec 6, 20242.512.682.482.682.688.06%2,198,591
Dec 5, 20242.492.522.472.482.48-0.80%1,726,727
Dec 4, 20242.512.582.492.502.50-0.40%2,228,562
Dec 3, 20242.442.592.442.512.512.03%3,014,937
Dec 2, 20242.432.482.422.462.461.23%1,864,423
Nov 29, 20242.432.482.432.432.430.41%736,391
Nov 27, 20242.502.512.402.422.42-2.02%1,274,139
Nov 26, 20242.522.532.462.472.47-2.37%1,391,036
Nov 25, 20242.592.632.522.532.53-1.56%2,068,732
Nov 22, 20242.512.582.482.572.574.05%2,100,267
Nov 21, 20242.492.532.462.472.47-0.40%1,663,509
Nov 20, 20242.442.502.382.482.480.81%1,583,648
Nov 19, 20242.342.492.332.462.464.24%1,646,470
Nov 18, 20242.362.402.322.362.36-0.42%1,309,148
Nov 15, 20242.472.472.352.372.37-2.87%2,006,764
Nov 14, 20242.502.512.412.442.44-2.01%1,560,341
Nov 13, 20242.532.562.452.492.49-0.80%2,042,358
Nov 12, 20242.542.542.432.512.51-1.95%2,969,818
Nov 11, 20242.602.682.512.562.56-1.54%3,979,428
Nov 8, 20242.592.672.372.602.60-8.45%8,258,518
Nov 7, 20242.623.002.622.842.849.65%3,983,912
Nov 6, 20242.592.622.492.592.593.60%3,272,922
Nov 5, 20242.412.552.412.502.503.31%1,278,524
Nov 4, 20242.402.452.392.422.42-2.02%738,890
Nov 1, 20242.482.502.442.472.472.07%865,545
Oct 31, 20242.442.502.422.422.42-2.81%983,205
Oct 30, 20242.492.562.492.492.49-0.40%1,490,850
Oct 29, 20242.412.512.402.502.502.46%841,467
Oct 28, 20242.342.482.312.442.446.09%2,477,706
Oct 25, 20242.342.372.292.302.30-1.29%761,024
Oct 24, 20242.382.402.312.332.33-1.27%957,396
Oct 23, 20242.402.422.312.362.36-2.07%1,382,876
Oct 22, 20242.462.472.402.412.41-2.43%643,327
Oct 21, 20242.502.532.462.472.47-1.59%495,076
Oct 18, 20242.562.572.502.512.51-1.18%560,636
Oct 17, 20242.602.602.522.542.54-2.68%432,298
Oct 16, 20242.572.612.532.612.612.35%549,276
Oct 15, 20242.562.622.542.552.55-1,161,824
Oct 14, 20242.542.602.512.552.551.59%835,345
Oct 11, 20242.422.512.402.512.513.72%787,878
Oct 10, 20242.412.452.382.422.42-1.63%592,446
Oct 9, 20242.442.502.392.462.460.82%551,393
Oct 8, 20242.442.502.392.442.44-645,431
Oct 7, 20242.502.502.412.442.44-2.40%581,395
Oct 4, 20242.452.502.412.502.504.60%878,840
Oct 3, 20242.402.432.382.392.39-1.65%479,605
Oct 2, 20242.382.442.382.432.430.83%486,159
Oct 1, 20242.442.502.402.412.41-2.82%871,690
Sep 30, 20242.482.532.422.482.48-1.20%804,904
Sep 27, 20242.522.572.502.512.510.40%582,042
Sep 26, 20242.512.542.452.502.50-984,181