NerdWallet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	8.16	8.36	8.09	8.14	8.14	1.50%	930,830
Jun 3, 2026	8.37	8.37	7.98	8.02	8.02	-4.75%	1,152,399
Jun 2, 2026	8.73	8.75	8.40	8.42	8.42	-3.77%	1,096,399
Jun 1, 2026	8.65	8.81	8.63	8.75	8.75	1.74%	975,649
May 29, 2026	8.53	8.70	8.53	8.60	8.60	0.35%	869,998
May 28, 2026	8.49	8.73	8.49	8.57	8.57	1.06%	765,529
May 27, 2026	8.25	8.65	8.23	8.48	8.48	2.79%	797,522
May 26, 2026	8.35	8.42	8.22	8.25	8.25	-1.20%	1,099,479
May 22, 2026	8.20	8.40	8.19	8.35	8.35	1.83%	1,119,054
May 21, 2026	8.10	8.24	8.00	8.20	8.20	-	858,270
May 20, 2026	8.01	8.27	7.81	8.20	8.20	1.23%	739,754
May 19, 2026	8.15	8.35	7.98	8.10	8.10	0.62%	878,779
May 18, 2026	7.76	8.18	7.64	8.05	8.05	3.60%	1,033,049
May 15, 2026	7.55	7.89	7.33	7.77	7.77	2.51%	2,163,781
May 14, 2026	7.81	7.95	7.55	7.58	7.58	-2.70%	1,909,067
May 13, 2026	8.33	8.35	7.75	7.79	7.79	-5.92%	1,708,329
May 12, 2026	8.44	8.68	8.25	8.28	8.28	-1.66%	1,304,076
May 11, 2026	9.00	9.09	8.37	8.42	8.42	-7.83%	3,171,170
May 8, 2026	9.79	9.80	9.12	9.14	9.14	-6.50%	1,191,993
May 7, 2026	9.15	10.29	9.07	9.77	9.77	-12.77%	2,459,157
May 6, 2026	10.98	11.21	10.71	11.20	11.20	2.85%	833,469
May 5, 2026	10.95	11.13	10.56	10.89	10.89	-0.09%	1,619,607
May 4, 2026	10.98	11.25	10.83	10.90	10.90	-1.00%	591,603
May 1, 2026	10.92	11.15	10.77	11.01	11.01	1.57%	574,319
Apr 30, 2026	10.74	10.89	10.56	10.84	10.84	0.28%	377,561
Apr 29, 2026	10.98	10.98	10.76	10.81	10.81	-2.44%	374,482
Apr 28, 2026	10.95	11.17	10.90	11.08	11.08	1.74%	321,307
Apr 27, 2026	10.93	11.06	10.79	10.89	10.89	0.09%	447,991
Apr 24, 2026	10.46	10.90	10.36	10.88	10.88	4.02%	378,021
Apr 23, 2026	10.66	10.66	10.34	10.46	10.46	-2.61%	386,112
Apr 22, 2026	11.01	11.08	10.67	10.74	10.74	-1.92%	268,942
Apr 21, 2026	11.04	11.27	10.93	10.95	10.95	-0.45%	441,196
Apr 20, 2026	10.91	11.13	10.91	11.00	11.00	0.46%	546,601
Apr 17, 2026	10.93	11.05	10.90	10.95	10.95	1.39%	397,977
Apr 16, 2026	10.59	10.89	10.51	10.80	10.80	2.96%	623,497
Apr 15, 2026	10.87	10.94	10.48	10.49	10.49	-2.78%	765,468
Apr 14, 2026	10.69	10.93	10.53	10.79	10.79	1.31%	319,001
Apr 13, 2026	10.45	10.72	10.28	10.65	10.65	1.72%	482,884
Apr 10, 2026	10.62	10.62	10.28	10.47	10.47	-1.41%	424,674
Apr 9, 2026	10.58	10.64	10.22	10.62	10.62	-0.09%	532,171
Apr 8, 2026	10.95	10.96	10.54	10.63	10.63	1.43%	499,175
Apr 7, 2026	10.48	10.65	10.46	10.48	10.48	-0.57%	558,896
Apr 6, 2026	10.41	10.58	10.33	10.54	10.54	1.35%	339,040
Apr 2, 2026	10.18	10.50	10.09	10.40	10.40	0.48%	415,463
Apr 1, 2026	10.43	10.55	10.35	10.35	10.35	-0.29%	726,279
Mar 31, 2026	10.25	10.39	10.08	10.38	10.38	2.77%	696,947
Mar 30, 2026	10.09	10.32	10.06	10.10	10.10	1.00%	846,633
Mar 27, 2026	10.59	10.70	9.99	10.00	10.00	-5.03%	737,120
Mar 26, 2026	10.13	10.59	10.13	10.53	10.53	2.93%	712,171
Mar 25, 2026	10.32	10.40	10.04	10.23	10.23	0.59%	894,629