NerdWallet, Inc. (NRDS)
NASDAQ: NRDS · Real-Time Price · USD
10.70
0.00 (0.00%)
At close: Jun 20, 2025, 4:00 PM
10.64
-0.06 (-0.52%)
After-hours: Jun 20, 2025, 7:55 PM EDT
NerdWallet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 10.81 | 10.81 | 10.67 | 10.70 | 10.70 | - | 405,441 |
| Jun 18, 2025 | 10.84 | 10.87 | 10.66 | 10.70 | 10.70 | -1.02% | 264,429 |
| Jun 17, 2025 | 10.82 | 10.99 | 10.76 | 10.81 | 10.81 | -0.92% | 268,681 |
| Jun 16, 2025 | 11.03 | 11.07 | 10.75 | 10.91 | 10.91 | -0.46% | 420,110 |
| Jun 13, 2025 | 10.49 | 11.34 | 10.46 | 10.96 | 10.96 | 2.05% | 744,207 |
| Jun 12, 2025 | 10.86 | 10.88 | 10.68 | 10.74 | 10.74 | -1.65% | 282,298 |
| Jun 11, 2025 | 11.25 | 11.31 | 10.90 | 10.92 | 10.92 | -2.41% | 364,431 |
| Jun 10, 2025 | 11.15 | 11.23 | 10.91 | 11.19 | 11.19 | 0.81% | 390,113 |
| Jun 9, 2025 | 11.25 | 11.25 | 10.99 | 11.10 | 11.10 | -0.45% | 537,829 |
| Jun 6, 2025 | 10.90 | 11.17 | 10.86 | 11.15 | 11.15 | 2.67% | 412,740 |
| Jun 5, 2025 | 10.83 | 10.99 | 10.74 | 10.86 | 10.86 | 0.65% | 379,526 |
| Jun 4, 2025 | 10.78 | 10.86 | 10.70 | 10.79 | 10.79 | -0.09% | 412,665 |
| Jun 3, 2025 | 10.54 | 10.80 | 10.42 | 10.80 | 10.80 | 2.66% | 475,921 |
| Jun 2, 2025 | 10.53 | 10.60 | 10.35 | 10.52 | 10.52 | -0.19% | 368,315 |
| May 30, 2025 | 10.74 | 10.74 | 10.46 | 10.54 | 10.54 | -1.95% | 359,188 |
| May 29, 2025 | 10.79 | 10.81 | 10.63 | 10.75 | 10.75 | 0.19% | 254,903 |
| May 28, 2025 | 10.75 | 10.82 | 10.61 | 10.73 | 10.73 | -0.19% | 299,913 |
| May 27, 2025 | 10.83 | 10.98 | 10.60 | 10.75 | 10.75 | 2.19% | 358,417 |
| May 23, 2025 | 10.41 | 10.61 | 10.41 | 10.52 | 10.52 | -1.77% | 243,530 |
| May 22, 2025 | 10.47 | 10.86 | 10.47 | 10.71 | 10.71 | 2.10% | 281,961 |
| May 21, 2025 | 10.80 | 10.87 | 10.48 | 10.49 | 10.49 | -4.55% | 342,878 |
| May 20, 2025 | 11.21 | 11.25 | 10.97 | 10.99 | 10.99 | -2.40% | 315,817 |
| May 19, 2025 | 11.11 | 11.32 | 11.00 | 11.26 | 11.26 | -0.53% | 296,671 |
| May 16, 2025 | 11.34 | 11.45 | 11.27 | 11.32 | 11.32 | -0.09% | 312,309 |
| May 15, 2025 | 11.54 | 11.63 | 11.27 | 11.33 | 11.33 | -2.16% | 272,151 |
| May 14, 2025 | 11.54 | 11.74 | 11.34 | 11.58 | 11.58 | -0.26% | 479,360 |
| May 13, 2025 | 11.75 | 11.91 | 11.58 | 11.61 | 11.61 | -2.03% | 502,583 |
| May 12, 2025 | 11.59 | 11.86 | 11.43 | 11.85 | 11.85 | 6.85% | 651,192 |
| May 9, 2025 | 11.04 | 11.32 | 10.94 | 11.09 | 11.09 | - | 873,164 |
| May 8, 2025 | 11.00 | 11.19 | 10.81 | 11.09 | 11.09 | 1.65% | 771,013 |
| May 7, 2025 | 10.60 | 11.40 | 10.20 | 10.91 | 10.91 | 28.96% | 1,899,089 |
| May 6, 2025 | 8.35 | 8.68 | 8.34 | 8.46 | 8.46 | -0.24% | 622,517 |
| May 5, 2025 | 8.93 | 8.98 | 8.48 | 8.48 | 8.48 | -6.61% | 563,692 |
| May 2, 2025 | 9.13 | 9.20 | 9.04 | 9.08 | 9.08 | 0.55% | 317,822 |
| May 1, 2025 | 9.00 | 9.13 | 8.96 | 9.03 | 9.03 | 0.78% | 311,792 |
| Apr 30, 2025 | 8.87 | 9.00 | 8.69 | 8.96 | 8.96 | -1.43% | 468,610 |
| Apr 29, 2025 | 9.04 | 9.38 | 8.99 | 9.09 | 9.09 | -0.11% | 287,576 |
| Apr 28, 2025 | 9.15 | 9.28 | 8.96 | 9.10 | 9.10 | -0.33% | 326,313 |
| Apr 25, 2025 | 9.07 | 9.15 | 8.99 | 9.13 | 9.13 | 0.55% | 232,949 |
| Apr 24, 2025 | 8.79 | 9.12 | 8.79 | 9.08 | 9.08 | 3.06% | 274,721 |
| Apr 23, 2025 | 9.00 | 9.10 | 8.75 | 8.81 | 8.81 | 1.26% | 280,810 |
| Apr 22, 2025 | 8.53 | 8.71 | 8.37 | 8.70 | 8.70 | 3.33% | 340,034 |
| Apr 21, 2025 | 8.38 | 8.67 | 8.22 | 8.42 | 8.42 | -1.41% | 395,604 |
| Apr 17, 2025 | 8.29 | 8.58 | 8.21 | 8.54 | 8.54 | 2.89% | 335,576 |
| Apr 16, 2025 | 8.50 | 8.50 | 8.18 | 8.30 | 8.30 | -0.95% | 427,820 |
| Apr 15, 2025 | 8.28 | 8.50 | 8.20 | 8.38 | 8.38 | 0.84% | 306,179 |
| Apr 14, 2025 | 8.47 | 8.47 | 8.07 | 8.31 | 8.31 | 0.48% | 398,881 |
| Apr 11, 2025 | 8.16 | 8.36 | 7.86 | 8.27 | 8.27 | 1.35% | 371,023 |
| Apr 10, 2025 | 8.37 | 8.50 | 7.97 | 8.16 | 8.16 | -5.45% | 615,401 |
| Apr 9, 2025 | 7.70 | 8.92 | 7.68 | 8.63 | 8.63 | 10.64% | 749,068 |