NerdWallet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.80	11.05	10.58	10.85	10.85	-1.99%	1,919,670
Feb 26, 2026	10.32	11.26	9.78	11.07	11.07	7.27%	2,367,864
Feb 25, 2026	9.57	10.39	9.49	10.32	10.32	7.95%	1,958,693
Feb 24, 2026	9.40	9.84	9.35	9.56	9.56	1.06%	1,710,350
Feb 23, 2026	10.14	10.14	9.45	9.46	9.46	-6.71%	1,144,053
Feb 20, 2026	10.09	10.48	10.06	10.14	10.14	0.30%	1,004,621
Feb 19, 2026	10.08	10.11	9.82	10.11	10.11	-0.30%	991,629
Feb 18, 2026	9.84	10.15	9.79	10.14	10.14	3.47%	771,026
Feb 17, 2026	9.37	9.93	9.37	9.80	9.80	4.14%	1,093,942
Feb 13, 2026	9.24	9.62	9.24	9.41	9.41	2.62%	998,816
Feb 12, 2026	9.74	9.89	9.07	9.17	9.17	-5.27%	1,226,660
Feb 11, 2026	10.17	10.38	9.54	9.68	9.68	-5.74%	1,276,530
Feb 10, 2026	10.26	10.52	10.21	10.27	10.27	0.10%	801,707
Feb 9, 2026	10.54	10.67	10.06	10.26	10.26	-2.66%	1,338,688
Feb 6, 2026	10.50	10.93	10.48	10.54	10.54	2.33%	1,156,487
Feb 5, 2026	10.83	10.96	10.25	10.30	10.30	-5.68%	1,014,091
Feb 4, 2026	11.29	11.43	10.76	10.92	10.92	-3.96%	1,776,774
Feb 3, 2026	12.35	12.35	11.01	11.37	11.37	-7.94%	1,228,684
Feb 2, 2026	12.04	12.64	11.95	12.35	12.35	2.40%	718,990
Jan 30, 2026	12.54	12.61	11.89	12.06	12.06	-2.74%	870,861
Jan 29, 2026	12.22	12.42	12.11	12.40	12.40	1.39%	840,422
Jan 28, 2026	12.36	12.51	12.12	12.23	12.23	-0.65%	762,027
Jan 27, 2026	12.97	13.05	12.29	12.31	12.31	-5.16%	892,170
Jan 26, 2026	12.78	13.11	12.76	12.98	12.98	1.56%	697,726
Jan 23, 2026	13.08	13.19	12.74	12.78	12.78	-2.81%	536,817
Jan 22, 2026	13.00	13.33	13.00	13.15	13.15	1.94%	755,390
Jan 21, 2026	12.88	13.07	12.77	12.90	12.90	0.70%	668,507
Jan 20, 2026	12.50	13.06	12.50	12.81	12.81	-0.23%	602,618
Jan 16, 2026	13.26	13.33	12.84	12.84	12.84	-3.09%	605,716
Jan 15, 2026	13.05	13.27	12.87	13.25	13.25	2.47%	572,320
Jan 14, 2026	12.98	13.11	12.71	12.93	12.93	-1.07%	802,913
Jan 13, 2026	13.15	13.31	12.95	13.07	13.07	-0.53%	763,447
Jan 12, 2026	13.80	13.81	12.76	13.14	13.14	-5.47%	1,008,620
Jan 9, 2026	13.84	13.95	13.43	13.90	13.90	0.94%	425,924
Jan 8, 2026	13.66	13.82	13.61	13.77	13.77	0.15%	631,337
Jan 7, 2026	13.53	13.82	13.41	13.75	13.75	2.00%	638,144
Jan 6, 2026	13.24	13.51	13.20	13.48	13.48	1.05%	828,981
Jan 5, 2026	12.87	13.49	12.83	13.34	13.34	3.17%	891,109
Jan 2, 2026	13.64	13.65	12.90	12.93	12.93	-4.58%	859,087
Dec 31, 2025	13.95	14.03	13.53	13.55	13.55	-2.87%	613,930
Dec 30, 2025	13.87	14.05	13.78	13.95	13.95	0.72%	914,130
Dec 29, 2025	13.82	13.96	13.61	13.85	13.85	-0.65%	1,067,281
Dec 26, 2025	14.01	14.04	13.86	13.94	13.94	-0.50%	447,014
Dec 24, 2025	14.02	14.05	13.83	14.01	14.01	-0.28%	255,682
Dec 23, 2025	14.17	14.23	13.94	14.05	14.05	-1.47%	499,563
Dec 22, 2025	14.43	14.61	14.20	14.26	14.26	-0.77%	509,166
Dec 19, 2025	14.95	15.05	14.22	14.37	14.37	-4.33%	845,691
Dec 18, 2025	14.86	15.13	14.79	15.02	15.02	2.11%	715,333
Dec 17, 2025	14.51	15.02	14.40	14.71	14.71	5.22%	1,374,105
Dec 16, 2025	13.62	14.07	13.58	13.98	13.98	2.42%	813,408