Nextdoor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.05	2.06	1.98	2.04	2.04	-0.49%	2,018,577
Nov 12, 2026	2.03	2.10	2.01	2.05	2.05	0.49%	1,517,140
Nov 11, 2026	2.04	2.09	2.00	2.04	2.04	1.49%	2,156,219
Nov 10, 2026	2.00	2.05	1.94	2.01	2.01	-0.50%	1,639,423
Nov 9, 2026	1.98	2.05	1.93	2.02	2.02	3.06%	3,106,611
Nov 6, 2026	2.08	2.16	1.95	1.96	1.96	-7.55%	2,672,506
Nov 5, 2026	2.40	2.40	2.10	2.12	2.12	-13.11%	2,850,417
Nov 4, 2026	2.38	2.48	2.38	2.44	2.44	5.17%	2,521,611
Nov 3, 2026	2.23	2.33	2.21	2.32	2.32	4.04%	1,518,898
Nov 2, 2026	2.30	2.32	2.22	2.23	2.23	-0.45%	1,535,562
Oct 30, 2026	2.27	2.28	2.19	2.24	2.24	-2.61%	1,654,338
Oct 29, 2026	2.36	2.38	2.29	2.30	2.30	-2.95%	1,536,238
Oct 28, 2026	2.45	2.45	2.33	2.37	2.37	-1.66%	2,503,616
Oct 27, 2026	2.41	2.43	2.36	2.41	2.41	-0.41%	1,518,860
Oct 26, 2026	2.45	2.45	2.34	2.42	2.42	-0.41%	1,501,784
Oct 23, 2026	2.47	2.50	2.42	2.43	2.43	-3.19%	1,328,788
Oct 22, 2026	2.61	2.65	2.49	2.51	2.51	-4.56%	1,766,435
Oct 21, 2026	2.56	2.64	2.53	2.63	2.63	2.73%	1,891,209
Oct 20, 2026	2.52	2.58	2.50	2.56	2.56	2.40%	2,384,125
Oct 19, 2026	2.47	2.51	2.43	2.50	2.50	1.63%	1,435,028
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