Skip to main content
NerdWallet, Inc. (NRDS)
NASDAQ: NRDS · Real-Time Price · USD
15.04
+0.53 (3.65%)
Nov 4, 2024, 4:00 PM EST - Market closed

NerdWallet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202414.5514.9514.1714.5114.51-1.23%1,124,878
Oct 31, 202415.2215.9714.5014.6914.69-2.46%1,687,099
Oct 30, 202414.5015.6213.4515.0615.0633.04%5,561,133
Oct 29, 202411.5811.9711.1911.3211.32-2.25%1,135,487
Oct 28, 202411.4011.5811.3311.5811.582.21%477,216
Oct 25, 202411.0511.3711.0511.3311.333.09%609,425
Oct 24, 202411.1111.2910.9710.9910.99-0.18%568,576
Oct 23, 202411.0111.0710.6911.0111.01-0.09%901,672
Oct 22, 202412.0612.1610.9311.0211.02-9.08%1,093,270
Oct 21, 202412.2312.2511.9312.1212.12-1.38%529,411
Oct 18, 202412.0512.3112.0512.2912.290.57%609,764
Oct 17, 202412.3712.5012.0812.2212.22-1.53%296,338
Oct 16, 202412.1812.4812.1012.4112.411.89%264,936
Oct 15, 202412.0012.3411.9312.1812.181.75%318,542
Oct 14, 202412.0012.0911.9211.9711.97-0.08%277,192
Oct 11, 202411.2411.9911.1811.9811.986.49%791,450
Oct 10, 202411.4711.6011.1911.2511.25-6.56%656,155
Oct 9, 202412.3412.4112.0012.0412.04-2.43%392,658
Oct 8, 202412.5512.5612.2912.3412.34-1.67%396,417
Oct 7, 202412.9412.9512.4512.5512.55-3.39%373,955
Oct 4, 202412.9713.0012.5712.9912.993.42%414,252
Oct 3, 202412.7512.8212.5412.5612.56-2.64%444,539
Oct 2, 202412.3612.9612.3112.9012.903.95%406,274
Oct 1, 202412.6712.7312.3712.4112.41-2.36%502,669
Sep 30, 202412.3612.8212.2912.7112.712.17%492,420
Sep 27, 202412.6612.7312.4012.4412.44-1.11%487,998
Sep 26, 202413.0713.0712.5512.5812.58-2.40%702,358
Sep 25, 202412.9413.0512.8412.8912.89-0.08%377,070
Sep 24, 202412.9013.0112.8012.9012.900.70%475,776
Sep 23, 202412.8312.9712.7112.8112.81-0.47%535,925
Sep 20, 202413.0513.0812.8412.8712.87-1.76%703,992
Sep 19, 202413.2313.2412.8713.1013.102.02%771,578
Sep 18, 202413.0913.1412.7912.8412.84-1.76%1,034,095
Sep 17, 202412.9613.0812.7313.0713.072.27%708,682
Sep 16, 202412.8812.9512.7412.7812.78-0.78%419,123
Sep 13, 202412.6013.0712.5712.8812.882.79%568,284
Sep 12, 202412.3512.6612.2212.5312.532.37%492,507
Sep 11, 202412.1312.4011.8812.2412.24-0.08%666,712
Sep 10, 202412.6512.8912.0212.2512.25-0.57%2,212,028
Sep 9, 202412.2912.6112.1412.3212.321.15%430,901
Sep 6, 202412.5812.6912.1812.1812.18-3.33%776,231
Sep 5, 202412.5212.7912.5212.6012.60-0.32%733,315
Sep 4, 202412.6012.9312.5612.6412.640.32%241,515
Sep 3, 202412.7012.8112.5412.6012.60-2.55%455,703
Aug 30, 202413.0813.0812.7012.9312.93-0.08%436,498
Aug 29, 202412.8313.0112.7712.9412.942.21%263,097
Aug 28, 202412.5512.9612.5312.6612.660.56%469,719
Aug 27, 202412.4212.8512.4112.5912.590.80%495,886
Aug 26, 202412.2812.7012.2012.4912.492.46%549,775
Aug 23, 202412.0112.5511.9812.1912.192.27%415,328
Aug 22, 202412.1412.2111.8911.9211.92-1.77%215,837
Aug 21, 202412.0312.1911.8612.1412.141.72%342,828
Aug 20, 202411.9611.9711.7211.9311.93-0.50%655,337
Aug 19, 202411.8012.0511.7611.9911.992.13%600,184
Aug 16, 202411.7011.9911.6511.7411.740.17%786,383
Aug 15, 202411.6511.8111.5311.7211.722.27%968,993
Aug 14, 202411.5911.6711.3611.4611.46-0.69%521,321
Aug 13, 202411.4811.7011.3211.5411.541.67%453,024
Aug 12, 202411.2611.5311.2011.3511.350.35%564,964
Aug 9, 202411.0811.3611.0011.3111.312.26%452,964
Aug 8, 202410.7911.1610.6311.0611.063.85%556,490
Aug 7, 202411.0011.0210.6410.6510.65-0.84%659,329
Aug 6, 202410.8411.0010.6310.7410.74-0.65%540,925
Aug 5, 202410.1810.9110.1010.8110.81-4.17%820,540
Aug 2, 202411.0011.3710.6211.2811.28-1.40%897,388
Aug 1, 202413.4113.4311.2511.4411.44-21.80%1,874,551
Jul 31, 202415.5715.6013.9714.6314.63-7.70%1,174,581
Jul 30, 202416.1216.1915.7915.8515.85-0.69%269,901
Jul 29, 202416.0916.1515.6715.9615.96-0.56%296,923
Jul 26, 202416.0016.2115.8816.0516.050.82%290,130
Jul 25, 202415.4916.2915.2515.9215.923.18%364,486
Jul 24, 202415.8916.1315.4015.4315.43-3.62%242,846
Jul 23, 202415.5016.1815.4016.0116.012.10%575,784
Jul 22, 202415.1015.7115.0015.6815.684.32%434,959
Jul 19, 202415.0515.0514.8215.0315.030.27%146,522
Jul 18, 202415.3715.4414.9414.9914.99-2.60%168,878
Jul 17, 202415.6115.9015.2215.3915.39-2.16%360,278
Jul 16, 202415.1715.7515.1515.7315.734.73%257,073
Jul 15, 202414.7415.1614.5315.0215.023.30%291,365
Jul 12, 202414.7514.9414.5014.5414.54-0.68%172,173
Jul 11, 202414.5814.6614.3914.6414.642.88%227,405
Jul 10, 202414.2714.3214.0614.2314.23-127,694
Jul 9, 202415.1915.3114.1214.2314.23-6.87%236,895
Jul 8, 202415.6615.8515.2615.2815.28-1.36%218,668
Jul 5, 202415.0515.5514.8915.4915.491.77%304,348
Jul 3, 202414.9815.2214.7415.2215.222.28%222,564
Jul 2, 202414.6014.9314.4414.8814.882.06%234,946
Jul 1, 202414.6614.6614.2014.5814.58-0.14%495,724
Jun 28, 202414.5014.8614.4614.6014.600.97%1,261,187
Jun 27, 202414.4814.5614.2614.4614.460.14%158,543
Jun 26, 202414.0614.4614.0614.4414.441.91%226,580
Jun 25, 202413.9714.1813.7714.1714.171.00%273,676
Jun 24, 202413.8814.1213.8114.0314.031.23%312,270
Jun 21, 202413.5413.9213.4913.8613.862.51%428,051
Jun 20, 202413.0913.5313.0913.5213.522.19%278,099
Jun 18, 202413.2613.3113.1313.2313.23-0.30%157,691
Jun 17, 202413.0013.2813.0013.2713.271.53%127,336
Jun 14, 202413.3113.4012.9813.0713.07-3.04%188,072
Jun 13, 202413.6013.6813.3013.4813.48-0.96%262,187
Jun 12, 202413.4813.9413.4813.6113.613.03%193,017