Skip to main content
Nextdoor Holdings, Inc. (KIND)
NYSE: KIND · Real-Time Price · USD
2.480
0.00 (0.00%)
Nov 21, 2024, 12:04 PM EST - Market open

Nextdoor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20242.542.552.502.502.50-1.96%588,522
Sep 24, 20242.502.572.482.552.552.82%995,417
Sep 23, 20242.482.502.452.482.481.64%1,193,801
Sep 20, 20242.432.512.402.442.440.41%2,395,887
Sep 19, 20242.472.482.412.432.431.67%791,891
Sep 18, 20242.392.462.372.392.390.84%1,284,910
Sep 17, 20242.382.442.372.372.37-1,088,979
Sep 16, 20242.362.392.322.372.37-1,128,405
Sep 13, 20242.362.392.332.372.371.72%1,163,989
Sep 12, 20242.292.362.262.332.333.10%1,260,460
Sep 11, 20242.282.292.222.262.26-0.44%673,975
Sep 10, 20242.272.282.232.272.27-947,746
Sep 9, 20242.272.312.262.272.270.44%1,021,488
Sep 6, 20242.322.342.232.262.26-3.00%1,785,132
Sep 5, 20242.332.382.312.332.33-0.85%1,074,085
Sep 4, 20242.352.412.332.352.35-1.26%830,370
Sep 3, 20242.462.492.372.382.38-4.80%1,132,743
Aug 30, 20242.472.552.442.502.502.46%1,687,368
Aug 29, 20242.442.512.432.442.440.41%1,615,212
Aug 28, 20242.432.482.372.432.430.41%2,037,592
Aug 27, 20242.552.582.412.422.42-7.28%2,673,653
Aug 26, 20242.672.672.562.612.61-1.14%824,985
Aug 23, 20242.492.642.482.642.645.60%2,355,203
Aug 22, 20242.542.542.472.502.50-1.96%1,108,136
Aug 21, 20242.482.552.472.552.552.41%1,071,352
Aug 20, 20242.502.522.472.492.49-0.40%959,903
Aug 19, 20242.472.502.432.502.501.21%1,560,294
Aug 16, 20242.452.502.452.472.470.41%1,099,439
Aug 15, 20242.472.522.452.462.460.41%919,957
Aug 14, 20242.512.552.382.452.45-2.39%1,325,813
Aug 13, 20242.422.512.402.512.514.58%2,279,245
Aug 12, 20242.442.462.312.402.40-2.83%1,762,875
Aug 9, 20242.682.732.412.472.47-9.19%2,995,865
Aug 8, 20242.522.822.432.722.728.37%3,534,504
Aug 7, 20242.602.602.472.512.51-1.95%1,826,687
Aug 6, 20242.552.612.532.562.560.39%991,966
Aug 5, 20242.452.612.402.552.55-4.49%1,500,283
Aug 2, 20242.652.732.592.672.67-3.61%1,815,713
Aug 1, 20242.872.922.732.772.77-2.46%1,227,201
Jul 31, 20242.872.962.842.842.84-0.70%1,550,365
Jul 30, 20242.902.912.812.862.86-0.35%786,857
Jul 29, 20242.922.962.862.872.87-1,018,663
Jul 26, 20242.912.922.842.872.870.70%1,530,326
Jul 25, 20242.822.922.752.852.851.42%1,583,811
Jul 24, 20242.902.922.812.812.81-4.10%1,008,169
Jul 23, 20242.902.992.892.932.931.03%1,453,363
Jul 22, 20242.802.912.762.902.905.07%1,159,415
Jul 19, 20242.762.812.712.762.76-968,321
Jul 18, 20242.832.842.732.762.76-1.78%936,347
Jul 17, 20242.882.952.792.812.81-3.44%1,130,340
Jul 16, 20242.852.932.832.912.912.46%1,385,129
Jul 15, 20242.802.892.762.842.843.27%1,301,699
Jul 12, 20242.802.832.742.752.75-1.43%1,711,712
Jul 11, 20242.652.862.652.792.792.20%1,925,349
Jul 10, 20242.672.752.632.732.732.25%1,458,330
Jul 9, 20242.682.692.612.672.67-789,621
Jul 8, 20242.572.702.572.672.673.89%1,180,563
Jul 5, 20242.552.612.542.572.57-695,852
Jul 3, 20242.632.632.562.572.57-1.15%492,405
Jul 2, 20242.632.642.552.602.60-1.89%1,004,158