NerdWallet, Inc. (NRDS)
NASDAQ: NRDS · Real-Time Price · USD
9.02
-0.30 (-3.22%)
At close: Mar 28, 2025, 4:00 PM
9.12
+0.10 (1.11%)
After-hours: Mar 28, 2025, 7:55 PM EDT
NerdWallet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.31 | 9.39 | 8.91 | 9.02 | 9.02 | -3.22% | 454,596 |
| Mar 27, 2025 | 9.25 | 9.46 | 9.19 | 9.32 | 9.32 | -0.11% | 365,450 |
| Mar 26, 2025 | 9.42 | 9.50 | 9.16 | 9.33 | 9.33 | -1.17% | 480,325 |
| Mar 25, 2025 | 9.44 | 9.62 | 9.35 | 9.44 | 9.44 | 0.11% | 503,260 |
| Mar 24, 2025 | 9.35 | 9.51 | 9.25 | 9.43 | 9.43 | 3.51% | 326,596 |
| Mar 21, 2025 | 8.86 | 9.25 | 8.81 | 9.11 | 9.11 | 1.11% | 732,527 |
| Mar 20, 2025 | 8.88 | 9.25 | 8.86 | 9.01 | 9.01 | 0.33% | 499,861 |
| Mar 19, 2025 | 8.77 | 9.05 | 8.77 | 8.98 | 8.98 | 2.39% | 709,384 |
| Mar 18, 2025 | 8.96 | 8.97 | 8.75 | 8.77 | 8.77 | -2.77% | 440,721 |
| Mar 17, 2025 | 8.97 | 9.08 | 8.88 | 9.02 | 9.02 | 0.11% | 346,740 |
| Mar 14, 2025 | 8.97 | 9.07 | 8.86 | 9.01 | 9.01 | 2.74% | 457,301 |
| Mar 13, 2025 | 9.18 | 9.20 | 8.76 | 8.77 | 8.77 | -4.67% | 529,226 |
| Mar 12, 2025 | 9.14 | 9.23 | 8.92 | 9.20 | 9.20 | 2.34% | 483,279 |
| Mar 11, 2025 | 9.07 | 9.24 | 8.97 | 8.99 | 8.99 | -0.77% | 779,525 |
| Mar 10, 2025 | 9.24 | 9.29 | 9.03 | 9.06 | 9.06 | -3.62% | 859,489 |
| Mar 7, 2025 | 9.35 | 9.49 | 9.08 | 9.40 | 9.40 | - | 501,905 |
| Mar 6, 2025 | 9.70 | 9.71 | 9.39 | 9.40 | 9.40 | -4.18% | 649,513 |
| Mar 5, 2025 | 9.91 | 10.04 | 9.69 | 9.81 | 9.81 | -0.91% | 456,132 |
| Mar 4, 2025 | 9.91 | 10.07 | 9.65 | 9.90 | 9.90 | -1.88% | 553,925 |
| Mar 3, 2025 | 10.30 | 10.49 | 10.06 | 10.09 | 10.09 | -1.08% | 495,140 |
| Feb 28, 2025 | 9.90 | 10.23 | 9.89 | 10.20 | 10.20 | 2.20% | 805,602 |
| Feb 27, 2025 | 10.21 | 10.32 | 9.88 | 9.98 | 9.98 | -2.16% | 1,028,591 |
| Feb 26, 2025 | 10.47 | 10.57 | 10.15 | 10.20 | 10.20 | -2.67% | 679,784 |
| Feb 25, 2025 | 10.49 | 10.69 | 10.33 | 10.48 | 10.48 | 0.48% | 1,068,133 |
| Feb 24, 2025 | 10.34 | 10.64 | 9.99 | 10.43 | 10.43 | 0.97% | 1,511,131 |
| Feb 21, 2025 | 11.50 | 11.66 | 10.18 | 10.33 | 10.33 | -9.19% | 3,531,142 |
| Feb 20, 2025 | 14.31 | 14.45 | 10.70 | 11.38 | 11.38 | -18.63% | 4,263,941 |
| Feb 19, 2025 | 13.81 | 14.00 | 13.45 | 13.98 | 13.98 | - | 942,034 |
| Feb 18, 2025 | 13.95 | 14.09 | 13.57 | 13.98 | 13.98 | 0.43% | 331,470 |
| Feb 14, 2025 | 13.72 | 13.95 | 13.66 | 13.92 | 13.92 | 1.09% | 192,805 |
| Feb 13, 2025 | 13.61 | 13.84 | 13.42 | 13.77 | 13.77 | 1.55% | 192,444 |
| Feb 12, 2025 | 13.25 | 13.62 | 13.25 | 13.56 | 13.56 | - | 222,282 |
| Feb 11, 2025 | 13.69 | 13.76 | 13.44 | 13.56 | 13.56 | -1.17% | 260,350 |
| Feb 10, 2025 | 14.08 | 14.08 | 13.67 | 13.72 | 13.72 | -1.93% | 204,057 |
| Feb 7, 2025 | 14.26 | 14.26 | 13.86 | 13.99 | 13.99 | -1.48% | 304,614 |
| Feb 6, 2025 | 14.25 | 14.27 | 13.95 | 14.20 | 14.20 | 0.14% | 232,010 |
| Feb 5, 2025 | 14.50 | 14.52 | 14.01 | 14.18 | 14.18 | -2.21% | 280,159 |
| Feb 4, 2025 | 14.16 | 14.58 | 14.00 | 14.50 | 14.50 | 2.91% | 366,553 |
| Feb 3, 2025 | 13.88 | 14.33 | 13.73 | 14.09 | 14.09 | -1.33% | 222,166 |
| Jan 31, 2025 | 15.03 | 15.03 | 14.17 | 14.28 | 14.28 | -4.80% | 319,637 |
| Jan 30, 2025 | 14.65 | 15.04 | 14.65 | 15.00 | 15.00 | 2.60% | 203,847 |
| Jan 29, 2025 | 15.04 | 15.04 | 14.27 | 14.62 | 14.62 | -3.50% | 221,171 |
| Jan 28, 2025 | 14.56 | 15.27 | 14.41 | 15.15 | 15.15 | 3.70% | 343,116 |
| Jan 27, 2025 | 13.66 | 14.79 | 13.65 | 14.61 | 14.61 | 6.25% | 407,095 |
| Jan 24, 2025 | 13.84 | 13.84 | 13.65 | 13.75 | 13.75 | -0.65% | 174,573 |
| Jan 23, 2025 | 14.05 | 14.11 | 13.74 | 13.84 | 13.84 | -2.33% | 190,625 |
| Jan 22, 2025 | 14.19 | 14.35 | 14.12 | 14.17 | 14.17 | -1.25% | 218,502 |
| Jan 21, 2025 | 14.33 | 14.48 | 14.28 | 14.35 | 14.35 | 0.91% | 255,143 |
| Jan 17, 2025 | 14.41 | 14.41 | 14.20 | 14.22 | 14.22 | -0.07% | 278,794 |
| Jan 16, 2025 | 14.31 | 14.39 | 14.12 | 14.23 | 14.23 | - | 228,396 |