Nextdoor Holdings, Inc. (NXDR)
NYSE: NXDR · Real-Time Price · USD
1.410
+0.010 (0.71%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Nextdoor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.38 | 1.41 | 1.36 | 1.41 | 1.41 | 0.71% | 1,353,946 |
| Apr 1, 2026 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | - | 3,453,779 |
| Mar 31, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 2.94% | 2,898,739 |
| Mar 30, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | - | 3,614,364 |
| Mar 27, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 3,718,924 |
| Mar 26, 2026 | 1.38 | 1.43 | 1.37 | 1.38 | 1.38 | -2.13% | 3,084,893 |
| Mar 25, 2026 | 1.43 | 1.46 | 1.39 | 1.41 | 1.41 | 0.71% | 2,138,061 |
| Mar 24, 2026 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -1.41% | 3,995,940 |
| Mar 23, 2026 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | -0.70% | 4,379,585 |
| Mar 20, 2026 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -2.05% | 4,213,791 |
| Mar 19, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 2,593,779 |
| Mar 18, 2026 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | -2.63% | 2,718,395 |
| Mar 17, 2026 | 1.54 | 1.58 | 1.50 | 1.52 | 1.52 | -0.65% | 4,502,660 |
| Mar 16, 2026 | 1.56 | 1.59 | 1.53 | 1.53 | 1.53 | -2.55% | 2,851,036 |
| Mar 13, 2026 | 1.57 | 1.62 | 1.54 | 1.57 | 1.57 | 0.64% | 2,721,235 |
| Mar 12, 2026 | 1.57 | 1.62 | 1.55 | 1.56 | 1.56 | -2.50% | 2,788,825 |
| Mar 11, 2026 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 2.56% | 2,551,529 |
| Mar 10, 2026 | 1.59 | 1.64 | 1.55 | 1.56 | 1.56 | -2.50% | 3,771,337 |
| Mar 9, 2026 | 1.57 | 1.60 | 1.52 | 1.60 | 1.60 | -0.62% | 4,493,755 |
| Mar 6, 2026 | 1.64 | 1.65 | 1.57 | 1.61 | 1.61 | -3.59% | 3,054,125 |
| Mar 5, 2026 | 1.66 | 1.74 | 1.62 | 1.67 | 1.67 | - | 6,977,337 |
| Mar 4, 2026 | 1.67 | 1.69 | 1.55 | 1.67 | 1.67 | 1.21% | 22,905,606 |
| Mar 3, 2026 | 1.66 | 1.72 | 1.64 | 1.65 | 1.65 | -2.94% | 19,502,307 |
| Mar 2, 2026 | 1.68 | 1.74 | 1.66 | 1.70 | 1.70 | -2.86% | 4,229,787 |
| Feb 27, 2026 | 1.73 | 1.80 | 1.72 | 1.75 | 1.75 | -1.69% | 3,280,250 |
| Feb 26, 2026 | 1.69 | 1.80 | 1.69 | 1.78 | 1.78 | 3.49% | 2,364,139 |
| Feb 25, 2026 | 1.68 | 1.74 | 1.66 | 1.72 | 1.72 | 2.38% | 2,141,657 |
| Feb 24, 2026 | 1.68 | 1.69 | 1.64 | 1.68 | 1.68 | - | 2,499,800 |
| Feb 23, 2026 | 1.63 | 1.70 | 1.61 | 1.68 | 1.68 | 0.60% | 3,760,183 |
| Feb 20, 2026 | 1.69 | 1.76 | 1.65 | 1.67 | 1.67 | -4.02% | 3,233,751 |
| Feb 19, 2026 | 1.66 | 1.82 | 1.61 | 1.74 | 1.74 | 5.45% | 4,916,716 |
| Feb 18, 2026 | 1.65 | 1.70 | 1.64 | 1.65 | 1.65 | - | 2,972,493 |
| Feb 17, 2026 | 1.60 | 1.68 | 1.59 | 1.65 | 1.65 | 3.12% | 4,263,935 |
| Feb 13, 2026 | 1.62 | 1.67 | 1.59 | 1.60 | 1.60 | -1.84% | 2,881,256 |
| Feb 12, 2026 | 1.67 | 1.68 | 1.60 | 1.63 | 1.63 | -1.21% | 3,596,339 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.62 | 1.65 | 1.65 | -3.51% | 2,998,566 |
| Feb 10, 2026 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -1.72% | 1,563,473 |
| Feb 9, 2026 | 1.75 | 1.81 | 1.69 | 1.74 | 1.74 | - | 3,651,021 |
| Feb 6, 2026 | 1.73 | 1.78 | 1.70 | 1.74 | 1.74 | 2.35% | 2,580,630 |
| Feb 5, 2026 | 1.76 | 1.81 | 1.68 | 1.70 | 1.70 | -6.59% | 4,146,941 |
| Feb 4, 2026 | 1.90 | 1.91 | 1.79 | 1.82 | 1.82 | -4.21% | 3,382,644 |
| Feb 3, 2026 | 1.96 | 1.96 | 1.86 | 1.90 | 1.90 | -3.06% | 4,551,896 |
| Feb 2, 2026 | 1.94 | 2.02 | 1.93 | 1.96 | 1.96 | - | 2,848,704 |
| Jan 30, 2026 | 1.90 | 1.98 | 1.87 | 1.96 | 1.96 | 1.55% | 4,186,377 |
| Jan 29, 2026 | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | -1.03% | 3,069,107 |
| Jan 28, 2026 | 2.05 | 2.06 | 1.95 | 1.95 | 1.95 | -4.41% | 3,335,921 |
| Jan 27, 2026 | 2.02 | 2.08 | 1.99 | 2.04 | 2.04 | 1.49% | 2,980,677 |
| Jan 26, 2026 | 2.02 | 2.05 | 2.00 | 2.01 | 2.01 | -0.99% | 1,909,241 |
| Jan 23, 2026 | 2.01 | 2.05 | 2.00 | 2.03 | 2.03 | 0.50% | 2,451,679 |
| Jan 22, 2026 | 1.99 | 2.08 | 1.97 | 2.02 | 2.02 | 4.12% | 2,729,506 |