Nextdoor Holdings, Inc. (NXDR)
NYSE: NXDR · Real-Time Price · USD
2.130
+0.010 (0.47%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Nextdoor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.13 | 2.17 | 2.10 | 2.13 | 2.13 | 0.47% | 1,072,760 |
| Sep 25, 2025 | 2.14 | 2.16 | 2.10 | 2.12 | 2.12 | -1.85% | 835,894 |
| Sep 24, 2025 | 2.21 | 2.23 | 2.14 | 2.16 | 2.16 | -2.70% | 1,024,456 |
| Sep 23, 2025 | 2.23 | 2.30 | 2.21 | 2.22 | 2.22 | - | 1,330,293 |
| Sep 22, 2025 | 2.30 | 2.34 | 2.19 | 2.22 | 2.22 | -3.90% | 1,372,825 |
| Sep 19, 2025 | 2.28 | 2.35 | 2.25 | 2.31 | 2.31 | 1.76% | 2,590,037 |
| Sep 18, 2025 | 2.24 | 2.29 | 2.22 | 2.27 | 2.27 | 2.71% | 1,281,075 |
| Sep 17, 2025 | 2.16 | 2.27 | 2.16 | 2.21 | 2.21 | 1.84% | 1,978,493 |
| Sep 16, 2025 | 2.15 | 2.18 | 2.13 | 2.17 | 2.17 | 1.40% | 1,193,276 |
| Sep 15, 2025 | 2.11 | 2.15 | 2.09 | 2.14 | 2.14 | 2.88% | 1,340,701 |
| Sep 12, 2025 | 2.10 | 2.11 | 2.03 | 2.08 | 2.08 | 1.46% | 1,472,631 |
| Sep 11, 2025 | 2.02 | 2.09 | 1.98 | 2.05 | 2.05 | 3.02% | 2,286,485 |
| Sep 10, 2025 | 2.06 | 2.07 | 1.97 | 1.99 | 1.99 | -1.97% | 1,221,434 |
| Sep 9, 2025 | 2.02 | 2.07 | 1.98 | 2.03 | 2.03 | 1.00% | 1,828,780 |
| Sep 8, 2025 | 2.10 | 2.13 | 2.01 | 2.01 | 2.01 | -2.90% | 1,733,944 |
| Sep 5, 2025 | 2.07 | 2.14 | 1.99 | 2.07 | 2.07 | 0.98% | 4,680,006 |
| Sep 4, 2025 | 2.05 | 2.11 | 2.03 | 2.05 | 2.05 | -0.97% | 1,581,686 |
| Sep 3, 2025 | 2.02 | 2.15 | 2.02 | 2.07 | 2.07 | 2.99% | 2,163,771 |
| Sep 2, 2025 | 2.01 | 2.04 | 1.99 | 2.01 | 2.01 | -1.95% | 1,061,732 |
| Aug 29, 2025 | 2.06 | 2.09 | 2.03 | 2.05 | 2.05 | - | 985,104 |
| Aug 28, 2025 | 2.11 | 2.11 | 2.04 | 2.05 | 2.05 | -2.84% | 1,854,673 |
| Aug 27, 2025 | 2.07 | 2.18 | 2.06 | 2.11 | 2.11 | 2.93% | 3,046,039 |
| Aug 26, 2025 | 2.02 | 2.09 | 2.01 | 2.05 | 2.05 | 1.49% | 1,770,662 |
| Aug 25, 2025 | 2.05 | 2.09 | 2.01 | 2.02 | 2.02 | -1.94% | 1,698,447 |
| Aug 22, 2025 | 1.93 | 2.08 | 1.91 | 2.06 | 2.06 | 7.85% | 2,879,851 |
| Aug 21, 2025 | 1.89 | 1.93 | 1.84 | 1.91 | 1.91 | 0.53% | 1,602,747 |
| Aug 20, 2025 | 1.98 | 2.01 | 1.88 | 1.90 | 1.90 | -4.04% | 2,214,409 |
| Aug 19, 2025 | 2.01 | 2.06 | 1.96 | 1.98 | 1.98 | -1.49% | 2,910,505 |
| Aug 18, 2025 | 1.86 | 2.04 | 1.86 | 2.01 | 2.01 | 8.65% | 2,895,338 |
| Aug 15, 2025 | 1.85 | 1.90 | 1.84 | 1.85 | 1.85 | -1.60% | 1,597,152 |
| Aug 14, 2025 | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | -1.05% | 1,775,752 |
| Aug 13, 2025 | 1.83 | 1.90 | 1.76 | 1.90 | 1.90 | 3.26% | 4,325,902 |
| Aug 12, 2025 | 1.84 | 1.90 | 1.78 | 1.84 | 1.84 | -2.65% | 2,930,513 |
| Aug 11, 2025 | 1.91 | 1.97 | 1.80 | 1.89 | 1.89 | -9.13% | 3,917,436 |
| Aug 8, 2025 | 2.00 | 2.13 | 1.87 | 2.08 | 2.08 | 13.66% | 4,045,863 |
| Aug 7, 2025 | 1.77 | 1.87 | 1.75 | 1.83 | 1.83 | 3.98% | 3,558,122 |
| Aug 6, 2025 | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | 1.73% | 2,067,752 |
| Aug 5, 2025 | 1.74 | 1.76 | 1.70 | 1.73 | 1.73 | -0.57% | 1,228,648 |
| Aug 4, 2025 | 1.73 | 1.76 | 1.70 | 1.74 | 1.74 | 2.35% | 1,679,872 |
| Aug 1, 2025 | 1.71 | 1.73 | 1.65 | 1.70 | 1.70 | -2.86% | 1,793,987 |
| Jul 31, 2025 | 1.78 | 1.81 | 1.70 | 1.75 | 1.75 | -2.23% | 1,950,587 |
| Jul 30, 2025 | 1.79 | 1.85 | 1.78 | 1.79 | 1.79 | -1.65% | 1,389,918 |
| Jul 29, 2025 | 1.88 | 1.93 | 1.78 | 1.82 | 1.82 | -3.19% | 2,624,794 |
| Jul 28, 2025 | 1.87 | 1.93 | 1.84 | 1.88 | 1.88 | - | 2,575,159 |
| Jul 25, 2025 | 1.88 | 1.90 | 1.83 | 1.88 | 1.88 | - | 1,651,870 |
| Jul 24, 2025 | 1.94 | 1.95 | 1.88 | 1.88 | 1.88 | -3.59% | 1,856,933 |
| Jul 23, 2025 | 2.10 | 2.13 | 1.92 | 1.95 | 1.95 | -4.41% | 3,615,889 |
| Jul 22, 2025 | 2.42 | 2.50 | 2.04 | 2.04 | 2.04 | -0.49% | 8,873,729 |
| Jul 21, 2025 | 1.89 | 2.08 | 1.83 | 2.05 | 2.05 | 9.04% | 3,809,865 |
| Jul 18, 2025 | 1.90 | 1.96 | 1.82 | 1.88 | 1.88 | 0.53% | 2,901,201 |