Nextdoor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.47	2.50	2.42	2.43	2.43	-3.19%	1,328,738
Oct 22, 2026	2.61	2.65	2.49	2.51	2.51	-4.56%	1,755,358
Oct 21, 2026	2.56	2.64	2.53	2.63	2.63	2.73%	1,879,059
Oct 20, 2026	2.52	2.58	2.50	2.56	2.56	2.40%	2,383,274
Oct 19, 2026	2.47	2.51	2.43	2.50	2.50	1.63%	1,435,027
Oct 16, 2026	2.60	2.61	2.43	2.46	2.46	-5.38%	1,913,979
Oct 15, 2026	2.48	2.60	2.41	2.60	2.60	4.00%	1,881,331
Oct 14, 2026	2.65	2.66	2.48	2.50	2.50	-6.02%	2,282,536
Oct 13, 2026	2.58	2.73	2.57	2.66	2.66	2.70%	2,511,934
Oct 12, 2026	2.57	2.59	2.50	2.59	2.59	0.78%	1,608,171
Oct 9, 2026	2.53	2.59	2.53	2.57	2.57	2.39%	1,161,816
Oct 8, 2026	2.46	2.52	2.45	2.51	2.51	2.03%	2,369,466
Oct 7, 2026	2.42	2.49	2.41	2.46	2.46	1.65%	921,171
Oct 6, 2026	2.50	2.50	2.42	2.42	2.42	-2.02%	1,218,260
Oct 5, 2026	2.44	2.50	2.42	2.47	2.47	1.23%	1,527,413
Oct 2, 2026	2.50	2.51	2.42	2.44	2.44	-1.61%	1,516,957
Oct 1, 2026	2.46	2.49	2.34	2.48	2.48	2.06%	1,768,649
Sep 30, 2026	2.46	2.52	2.41	2.43	2.43	-0.82%	2,136,974
Sep 29, 2026	2.41	2.46	2.38	2.45	2.45	1.24%	1,575,651
Sep 28, 2026	2.48	2.48	2.40	2.42	2.42	-3.59%	1,478,091
Sep 25, 2026	2.43	2.53	2.42	2.51	2.51	3.72%	2,270,701
Sep 24, 2026	2.37	2.46	2.36	2.42	2.42	1.68%	2,668,693
Sep 23, 2026	2.48	2.48	2.33	2.38	2.38	-4.80%	2,908,944
Sep 22, 2026	2.63	2.65	2.47	2.50	2.50	-5.30%	2,614,976
Sep 21, 2026	2.51	2.64	2.48	2.64	2.64	6.02%	2,471,591
Sep 18, 2026	2.50	2.53	2.44	2.49	2.49	0.40%	4,568,642
Sep 17, 2026	2.50	2.50	2.45	2.48	2.48	-	2,333,179
Sep 16, 2026	2.46	2.49	2.41	2.48	2.48	0.81%	3,955,160
Sep 15, 2026	2.39	2.48	2.36	2.46	2.46	3.36%	3,454,077
Sep 14, 2026	2.28	2.40	2.24	2.38	2.38	4.85%	1,784,826
Sep 11, 2026	2.25	2.27	2.23	2.27	2.27	1.79%	1,568,969
Sep 10, 2026	2.13	2.24	2.13	2.23	2.23	3.72%	1,743,480
Sep 9, 2026	2.21	2.22	2.13	2.15	2.15	-3.15%	2,052,882
Sep 8, 2026	2.24	2.27	2.19	2.22	2.22	-0.89%	1,493,539
Sep 4, 2026	2.25	2.26	2.18	2.24	2.24	-0.44%	2,713,031
Sep 3, 2026	2.30	2.34	2.25	2.25	2.25	-1.32%	2,381,558
Sep 2, 2026	2.19	2.31	2.18	2.28	2.28	3.64%	3,423,906
Sep 1, 2026	2.23	2.26	2.18	2.20	2.20	-2.22%	2,165,047
Aug 31, 2026	2.27	2.32	2.24	2.25	2.25	-0.88%	2,019,244
Aug 28, 2026	2.31	2.35	2.25	2.27	2.27	-2.16%	1,617,237
Aug 27, 2026	2.31	2.34	2.30	2.32	2.32	1.31%	1,587,307
Aug 26, 2026	2.37	2.39	2.29	2.29	2.29	-4.18%	1,799,799
Aug 25, 2026	2.39	2.44	2.38	2.39	2.39	0.84%	1,655,465
Aug 24, 2026	2.37	2.41	2.32	2.37	2.37	-0.84%	1,434,862
Aug 21, 2026	2.39	2.42	2.35	2.39	2.39	-	1,219,646
Aug 20, 2026	2.42	2.45	2.36	2.39	2.39	-2.45%	984,057
Aug 19, 2026	2.51	2.51	2.42	2.45	2.45	-0.81%	1,249,293
Aug 18, 2026	2.50	2.53	2.47	2.47	2.47	-1.98%	1,734,787
Aug 17, 2026	2.56	2.57	2.50	2.52	2.52	-2.33%	1,087,398
Aug 14, 2026	2.61	2.65	2.56	2.58	2.58	-	1,059,553