Nextdoor Holdings, Inc. (KIND)
NYSE: KIND · Real-Time Price · USD
1.560
-0.070 (-4.29%)
At close: Mar 28, 2025, 4:00 PM
1.610
+0.050 (3.21%)
After-hours: Mar 28, 2025, 7:51 PM EDT
Nextdoor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 1.71 | 1.74 | 1.61 | 1.62 | 1.62 | -5.26% | 2,065,894 |
| Mar 12, 2025 | 1.74 | 1.75 | 1.66 | 1.71 | 1.71 | 1.18% | 2,047,721 |
| Mar 11, 2025 | 1.66 | 1.75 | 1.66 | 1.69 | 1.69 | 3.68% | 2,606,737 |
| Mar 10, 2025 | 1.68 | 1.72 | 1.63 | 1.63 | 1.63 | -5.23% | 2,745,324 |
| Mar 7, 2025 | 1.80 | 1.83 | 1.68 | 1.72 | 1.72 | -5.49% | 3,180,758 |
| Mar 6, 2025 | 1.79 | 1.92 | 1.79 | 1.82 | 1.82 | 2.82% | 3,978,828 |
| Mar 5, 2025 | 1.69 | 1.80 | 1.68 | 1.77 | 1.77 | 3.51% | 3,488,508 |
| Mar 4, 2025 | 1.62 | 1.74 | 1.60 | 1.71 | 1.71 | 2.40% | 4,105,388 |
| Mar 3, 2025 | 1.76 | 1.79 | 1.62 | 1.67 | 1.67 | -5.65% | 7,131,325 |
| Feb 28, 2025 | 2.21 | 2.24 | 1.67 | 1.77 | 1.77 | -28.92% | 15,959,682 |
| Feb 27, 2025 | 2.53 | 2.59 | 2.45 | 2.49 | 2.49 | -2.35% | 3,145,043 |
| Feb 26, 2025 | 2.54 | 2.61 | 2.53 | 2.55 | 2.55 | 1.19% | 1,870,555 |
| Feb 25, 2025 | 2.58 | 2.62 | 2.52 | 2.52 | 2.52 | -2.33% | 2,014,195 |
| Feb 24, 2025 | 2.58 | 2.61 | 2.50 | 2.58 | 2.58 | 0.39% | 2,305,693 |
| Feb 21, 2025 | 2.76 | 2.76 | 2.56 | 2.57 | 2.57 | -6.55% | 1,019,484 |
| Feb 20, 2025 | 2.70 | 2.76 | 2.65 | 2.75 | 2.75 | 1.48% | 1,483,932 |
| Feb 19, 2025 | 2.72 | 2.75 | 2.68 | 2.71 | 2.71 | -1.09% | 1,436,794 |
| Feb 18, 2025 | 2.76 | 2.76 | 2.71 | 2.74 | 2.74 | -0.36% | 1,362,049 |
| Feb 14, 2025 | 2.75 | 2.77 | 2.70 | 2.75 | 2.75 | 0.36% | 1,831,331 |
| Feb 13, 2025 | 2.70 | 2.76 | 2.64 | 2.74 | 2.74 | 2.24% | 1,201,159 |
| Feb 12, 2025 | 2.66 | 2.77 | 2.66 | 2.68 | 2.68 | -0.74% | 1,085,462 |
| Feb 11, 2025 | 2.71 | 2.75 | 2.69 | 2.70 | 2.70 | -1.10% | 1,213,028 |
| Feb 10, 2025 | 2.77 | 2.77 | 2.73 | 2.73 | 2.73 | -0.36% | 686,936 |
| Feb 7, 2025 | 2.75 | 2.80 | 2.71 | 2.74 | 2.74 | - | 1,109,430 |
| Feb 6, 2025 | 2.72 | 2.76 | 2.70 | 2.74 | 2.74 | -0.36% | 1,292,779 |
| Feb 5, 2025 | 2.71 | 2.76 | 2.69 | 2.75 | 2.75 | 1.85% | 1,886,068 |
| Feb 4, 2025 | 2.55 | 2.72 | 2.55 | 2.70 | 2.70 | 5.88% | 1,299,516 |
| Feb 3, 2025 | 2.50 | 2.66 | 2.47 | 2.55 | 2.55 | -2.67% | 1,223,415 |
| Jan 31, 2025 | 2.67 | 2.72 | 2.61 | 2.62 | 2.62 | -1.13% | 1,390,528 |
| Jan 30, 2025 | 2.63 | 2.77 | 2.63 | 2.65 | 2.65 | 6.00% | 2,919,871 |
| Jan 29, 2025 | 2.50 | 2.51 | 2.46 | 2.50 | 2.50 | - | 1,325,351 |
| Jan 28, 2025 | 2.46 | 2.51 | 2.45 | 2.50 | 2.50 | 2.04% | 1,205,490 |
| Jan 27, 2025 | 2.30 | 2.51 | 2.30 | 2.45 | 2.45 | -2.00% | 2,181,844 |
| Jan 24, 2025 | 2.43 | 2.51 | 2.43 | 2.50 | 2.50 | 2.88% | 1,233,801 |
| Jan 23, 2025 | 2.37 | 2.44 | 2.36 | 2.43 | 2.43 | 1.67% | 1,566,054 |
| Jan 22, 2025 | 2.44 | 2.44 | 2.38 | 2.39 | 2.39 | -2.85% | 1,153,805 |
| Jan 21, 2025 | 2.44 | 2.48 | 2.42 | 2.46 | 2.46 | 1.65% | 999,614 |
| Jan 17, 2025 | 2.44 | 2.44 | 2.39 | 2.42 | 2.42 | 1.26% | 953,952 |
| Jan 16, 2025 | 2.43 | 2.46 | 2.38 | 2.39 | 2.39 | -2.05% | 883,626 |