Nextdoor Holdings, Inc. (NXDR)
NYSE: NXDR · Real-Time Price · USD
2.070
+0.020 (0.98%)
At close: Sep 5, 2025, 4:00 PM
2.050
-0.020 (-0.97%)
After-hours: Sep 5, 2025, 7:06 PM EDT
Nextdoor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.07 | 2.14 | 1.99 | 2.07 | 2.07 | 0.98% | 4,655,484 |
| 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 |
| Jul 17, 2025 | 1.85 | 1.92 | 1.80 | 1.87 | 1.87 | 2.75% | 2,766,076 |
| Jul 16, 2025 | 1.80 | 1.86 | 1.79 | 1.82 | 1.82 | 2.25% | 3,300,041 |
| Jul 15, 2025 | 1.75 | 1.80 | 1.71 | 1.78 | 1.78 | 3.49% | 3,220,174 |
| Jul 14, 2025 | 1.64 | 1.73 | 1.64 | 1.72 | 1.72 | 3.61% | 1,451,068 |
| Jul 11, 2025 | 1.70 | 1.71 | 1.63 | 1.66 | 1.66 | -1.78% | 1,207,054 |
| Jul 10, 2025 | 1.70 | 1.73 | 1.66 | 1.69 | 1.69 | -1.74% | 2,105,431 |
| Jul 9, 2025 | 1.62 | 1.72 | 1.62 | 1.72 | 1.72 | 6.83% | 1,520,276 |
| Jul 8, 2025 | 1.63 | 1.66 | 1.60 | 1.61 | 1.61 | -1.23% | 1,613,322 |
| Jul 7, 2025 | 1.61 | 1.66 | 1.60 | 1.63 | 1.63 | 0.62% | 1,341,355 |
| Jul 3, 2025 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 1.89% | 527,603 |
| Jul 2, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 1,262,522 |
| Jul 1, 2025 | 1.64 | 1.65 | 1.57 | 1.58 | 1.58 | -4.82% | 1,718,382 |
| Jun 30, 2025 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | 4.40% | 2,712,995 |
| Jun 27, 2025 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 0.63% | 6,633,783 |
| Jun 26, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | 1.94% | 2,132,256 |