Nextdoor Holdings, Inc. (NXDR)
NYSE: NXDR · Real-Time Price · USD
1.960
0.00 (0.00%)
At close: Feb 2, 2026, 4:00 PM EST
1.940
-0.020 (-1.02%)
After-hours: Feb 2, 2026, 7:59 PM EST
Nextdoor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 1.88 | 1.96 | 1.88 | 1.94 | 1.94 | 3.74% | 3,527,452 |
| Jan 20, 2026 | 1.85 | 1.94 | 1.83 | 1.87 | 1.87 | -2.09% | 2,963,000 |
| Jan 16, 2026 | 1.95 | 2.00 | 1.89 | 1.91 | 1.91 | -2.55% | 4,551,779 |
| Jan 15, 2026 | 1.92 | 1.97 | 1.90 | 1.96 | 1.96 | 2.08% | 3,417,832 |
| Jan 14, 2026 | 1.97 | 1.98 | 1.89 | 1.92 | 1.92 | -3.03% | 3,282,740 |
| Jan 13, 2026 | 2.00 | 2.02 | 1.94 | 1.98 | 1.98 | - | 3,187,419 |
| Jan 12, 2026 | 1.94 | 2.00 | 1.93 | 1.98 | 1.98 | - | 4,226,007 |
| Jan 9, 2026 | 2.06 | 2.08 | 1.98 | 1.98 | 1.98 | -3.88% | 4,115,767 |
| Jan 8, 2026 | 2.07 | 2.10 | 2.04 | 2.06 | 2.06 | - | 3,231,844 |
| Jan 7, 2026 | 2.06 | 2.11 | 2.01 | 2.06 | 2.06 | 0.49% | 3,752,561 |
| Jan 6, 2026 | 2.08 | 2.09 | 1.99 | 2.05 | 2.05 | -2.38% | 6,178,510 |
| Jan 5, 2026 | 2.12 | 2.15 | 2.03 | 2.10 | 2.10 | 0.96% | 4,825,002 |
| Jan 2, 2026 | 2.08 | 2.15 | 2.05 | 2.08 | 2.08 | -0.95% | 3,713,705 |
| Dec 31, 2025 | 2.22 | 2.27 | 2.07 | 2.10 | 2.10 | -4.98% | 7,811,204 |
| Dec 30, 2025 | 2.17 | 2.24 | 2.16 | 2.21 | 2.21 | 1.38% | 3,895,835 |
| Dec 29, 2025 | 2.11 | 2.20 | 2.10 | 2.18 | 2.18 | 1.87% | 4,206,344 |
| Dec 26, 2025 | 2.17 | 2.18 | 2.08 | 2.14 | 2.14 | -1.83% | 2,603,714 |
| Dec 24, 2025 | 2.13 | 2.20 | 2.12 | 2.18 | 2.18 | 1.40% | 1,476,947 |
| Dec 23, 2025 | 2.14 | 2.20 | 2.13 | 2.15 | 2.15 | -1.38% | 3,362,707 |
| Dec 22, 2025 | 2.20 | 2.29 | 2.14 | 2.18 | 2.18 | - | 5,803,425 |
| Dec 19, 2025 | 2.11 | 2.25 | 2.07 | 2.18 | 2.18 | 3.81% | 8,384,640 |
| Dec 18, 2025 | 2.13 | 2.17 | 2.08 | 2.10 | 2.10 | 0.48% | 5,735,107 |
| Dec 17, 2025 | 2.23 | 2.24 | 2.09 | 2.09 | 2.09 | -6.28% | 8,171,224 |
| Dec 16, 2025 | 2.11 | 2.33 | 2.09 | 2.23 | 2.23 | 3.24% | 13,475,652 |
| Dec 15, 2025 | 2.35 | 2.35 | 2.10 | 2.16 | 2.16 | -8.86% | 15,723,945 |
| Dec 12, 2025 | 2.83 | 2.93 | 2.36 | 2.37 | 2.37 | -14.44% | 25,138,769 |
| Dec 11, 2025 | 2.95 | 3.72 | 2.75 | 2.77 | 2.77 | 9.49% | 70,497,641 |
| Dec 10, 2025 | 2.70 | 2.99 | 2.21 | 2.53 | 2.53 | 25.87% | 56,716,748 |
| Dec 9, 2025 | 1.86 | 2.06 | 1.85 | 2.01 | 2.01 | 8.06% | 3,351,902 |
| Dec 8, 2025 | 1.97 | 1.98 | 1.84 | 1.86 | 1.86 | -4.62% | 2,200,158 |
| Dec 5, 2025 | 1.94 | 2.03 | 1.93 | 1.95 | 1.95 | -0.51% | 3,267,654 |
| Dec 4, 2025 | 1.74 | 1.98 | 1.73 | 1.96 | 1.96 | 12.00% | 7,626,458 |
| Dec 3, 2025 | 1.73 | 1.78 | 1.72 | 1.75 | 1.75 | 1.74% | 2,157,741 |
| Dec 2, 2025 | 1.74 | 1.77 | 1.72 | 1.72 | 1.72 | - | 1,282,291 |
| Dec 1, 2025 | 1.73 | 1.78 | 1.72 | 1.72 | 1.72 | -1.71% | 1,760,494 |
| Nov 28, 2025 | 1.75 | 1.79 | 1.75 | 1.75 | 1.75 | - | 810,811 |
| Nov 26, 2025 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 1,406,192 |
| Nov 25, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 1,061,190 |
| Nov 24, 2025 | 1.68 | 1.76 | 1.66 | 1.72 | 1.72 | 1.78% | 2,220,747 |
| Nov 21, 2025 | 1.57 | 1.70 | 1.57 | 1.69 | 1.69 | 6.96% | 4,059,668 |
| Nov 20, 2025 | 1.65 | 1.65 | 1.56 | 1.58 | 1.58 | -1.86% | 3,569,355 |
| Nov 19, 2025 | 1.66 | 1.67 | 1.59 | 1.61 | 1.61 | -2.42% | 1,996,650 |