Nextdoor Holdings, Inc. (NXDR)
NYSE: NXDR · Real-Time Price · USD
1.880
0.00 (0.00%)
Jul 25, 2025, 4:00 PM - Market closed
Nextdoor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.88 | 1.90 | 1.83 | 1.88 | 1.88 | - | 1,637,780 |
| 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 |
| Jun 25, 2025 | 1.58 | 1.62 | 1.54 | 1.55 | 1.55 | -2.52% | 1,591,981 |
| Jun 24, 2025 | 1.63 | 1.65 | 1.59 | 1.59 | 1.59 | - | 2,424,514 |
| Jun 23, 2025 | 1.53 | 1.61 | 1.53 | 1.59 | 1.59 | 3.92% | 2,430,756 |
| Jun 20, 2025 | 1.63 | 1.64 | 1.53 | 1.53 | 1.53 | -4.97% | 2,572,533 |
| Jun 18, 2025 | 1.62 | 1.67 | 1.59 | 1.61 | 1.61 | -0.62% | 2,720,630 |
| Jun 17, 2025 | 1.58 | 1.67 | 1.56 | 1.62 | 1.62 | 4.52% | 3,157,132 |
| Jun 16, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | 1.97% | 1,364,745 |
| Jun 13, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 1,589,633 |
| Jun 12, 2025 | 1.58 | 1.59 | 1.52 | 1.55 | 1.55 | -2.52% | 1,557,312 |
| Jun 11, 2025 | 1.63 | 1.66 | 1.58 | 1.59 | 1.59 | -3.05% | 1,347,525 |
| Jun 10, 2025 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -0.61% | 1,092,535 |
| Jun 9, 2025 | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | 1.85% | 1,938,886 |
| Jun 6, 2025 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | 0.62% | 1,503,008 |
| Jun 5, 2025 | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | 1.90% | 1,910,843 |
| Jun 4, 2025 | 1.58 | 1.63 | 1.56 | 1.58 | 1.58 | 0.64% | 2,048,501 |
| Jun 3, 2025 | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | 1.29% | 1,331,169 |
| Jun 2, 2025 | 1.52 | 1.60 | 1.52 | 1.55 | 1.55 | 1.31% | 1,849,898 |
| May 30, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -4.38% | 2,464,316 |
| May 29, 2025 | 1.55 | 1.64 | 1.53 | 1.60 | 1.60 | 4.58% | 2,459,469 |
| May 28, 2025 | 1.50 | 1.55 | 1.48 | 1.53 | 1.53 | 0.66% | 1,966,628 |
| May 27, 2025 | 1.48 | 1.53 | 1.47 | 1.52 | 1.52 | 3.40% | 1,613,107 |
| May 23, 2025 | 1.44 | 1.49 | 1.43 | 1.47 | 1.47 | 0.68% | 1,873,177 |
| May 22, 2025 | 1.46 | 1.49 | 1.43 | 1.46 | 1.46 | 1.39% | 1,968,774 |
| May 21, 2025 | 1.43 | 1.48 | 1.41 | 1.44 | 1.44 | -0.69% | 1,370,156 |
| May 20, 2025 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | - | 1,312,822 |
| May 19, 2025 | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | - | 1,495,156 |
| May 16, 2025 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | 0.69% | 1,612,735 |
| May 15, 2025 | 1.45 | 1.48 | 1.42 | 1.44 | 1.44 | -0.69% | 1,755,012 |
| May 14, 2025 | 1.40 | 1.52 | 1.39 | 1.45 | 1.45 | 4.32% | 2,386,255 |