Nextdoor Holdings, Inc. (NXDR)
NYSE: NXDR · Real-Time Price · USD
1.600
+0.060 (3.90%)
At close: Apr 24, 2026, 4:00 PM EDT
1.600
0.00 (0.02%)
After-hours: Apr 24, 2026, 7:57 PM EDT
Nextdoor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.53 | 1.61 | 1.53 | 1.60 | 1.60 | 3.90% | 1,893,020 |
| Apr 23, 2026 | 1.59 | 1.61 | 1.52 | 1.54 | 1.54 | -3.75% | 2,105,441 |
| Apr 22, 2026 | 1.55 | 1.62 | 1.55 | 1.60 | 1.60 | 3.90% | 1,816,039 |
| Apr 21, 2026 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | -0.65% | 2,855,073 |
| Apr 20, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 2,367,613 |
| Apr 17, 2026 | 1.58 | 1.60 | 1.53 | 1.54 | 1.54 | -0.65% | 2,310,726 |
| Apr 16, 2026 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | 1.97% | 2,484,085 |
| Apr 15, 2026 | 1.45 | 1.53 | 1.44 | 1.52 | 1.52 | 5.56% | 4,602,870 |
| Apr 14, 2026 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | 2.86% | 2,598,224 |
| Apr 13, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 2.19% | 1,781,516 |
| Apr 10, 2026 | 1.42 | 1.43 | 1.35 | 1.37 | 1.37 | -3.52% | 1,893,800 |
| Apr 9, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 1,806,006 |
| Apr 8, 2026 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | 0.69% | 1,864,527 |
| Apr 7, 2026 | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | 2.13% | 2,320,616 |
| Apr 6, 2026 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | - | 2,310,446 |
| Apr 2, 2026 | 1.38 | 1.41 | 1.36 | 1.41 | 1.41 | 0.71% | 1,353,946 |
| Apr 1, 2026 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | - | 3,453,779 |
| Mar 31, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 2.94% | 2,898,739 |
| Mar 30, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | - | 3,614,364 |
| Mar 27, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 3,718,924 |
| Mar 26, 2026 | 1.38 | 1.43 | 1.37 | 1.38 | 1.38 | -2.13% | 3,084,893 |
| Mar 25, 2026 | 1.43 | 1.46 | 1.39 | 1.41 | 1.41 | 0.71% | 2,138,061 |
| Mar 24, 2026 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -1.41% | 3,995,940 |
| Mar 23, 2026 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | -0.70% | 4,379,585 |
| Mar 20, 2026 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -2.05% | 4,213,791 |
| Mar 19, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 2,593,779 |
| Mar 18, 2026 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | -2.63% | 2,718,395 |
| Mar 17, 2026 | 1.54 | 1.58 | 1.50 | 1.52 | 1.52 | -0.65% | 4,502,660 |
| Mar 16, 2026 | 1.56 | 1.59 | 1.53 | 1.53 | 1.53 | -2.55% | 2,851,036 |
| Mar 13, 2026 | 1.57 | 1.62 | 1.54 | 1.57 | 1.57 | 0.64% | 2,721,235 |
| Mar 12, 2026 | 1.57 | 1.62 | 1.55 | 1.56 | 1.56 | -2.50% | 2,788,825 |
| Mar 11, 2026 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 2.56% | 2,551,529 |
| Mar 10, 2026 | 1.59 | 1.64 | 1.55 | 1.56 | 1.56 | -2.50% | 3,771,337 |
| Mar 9, 2026 | 1.57 | 1.60 | 1.52 | 1.60 | 1.60 | -0.62% | 4,493,755 |
| Mar 6, 2026 | 1.64 | 1.65 | 1.57 | 1.61 | 1.61 | -3.59% | 3,054,125 |
| Mar 5, 2026 | 1.66 | 1.74 | 1.62 | 1.67 | 1.67 | - | 6,977,337 |
| Mar 4, 2026 | 1.67 | 1.69 | 1.55 | 1.67 | 1.67 | 1.21% | 22,905,606 |
| Mar 3, 2026 | 1.66 | 1.72 | 1.64 | 1.65 | 1.65 | -2.94% | 19,502,307 |
| Mar 2, 2026 | 1.68 | 1.74 | 1.66 | 1.70 | 1.70 | -2.86% | 4,229,787 |
| Feb 27, 2026 | 1.73 | 1.80 | 1.72 | 1.75 | 1.75 | -1.69% | 3,280,250 |
| Feb 26, 2026 | 1.69 | 1.80 | 1.69 | 1.78 | 1.78 | 3.49% | 2,364,139 |
| Feb 25, 2026 | 1.68 | 1.74 | 1.66 | 1.72 | 1.72 | 2.38% | 2,141,657 |
| Feb 24, 2026 | 1.68 | 1.69 | 1.64 | 1.68 | 1.68 | - | 2,499,800 |
| Feb 23, 2026 | 1.63 | 1.70 | 1.61 | 1.68 | 1.68 | 0.60% | 3,760,183 |
| Feb 20, 2026 | 1.69 | 1.76 | 1.65 | 1.67 | 1.67 | -4.02% | 3,233,751 |
| Feb 19, 2026 | 1.66 | 1.82 | 1.61 | 1.74 | 1.74 | 5.45% | 4,916,716 |
| Feb 18, 2026 | 1.65 | 1.70 | 1.64 | 1.65 | 1.65 | - | 2,972,493 |
| Feb 17, 2026 | 1.60 | 1.68 | 1.59 | 1.65 | 1.65 | 3.12% | 4,263,935 |
| Feb 13, 2026 | 1.62 | 1.67 | 1.59 | 1.60 | 1.60 | -1.84% | 2,881,256 |
| Feb 12, 2026 | 1.67 | 1.68 | 1.60 | 1.63 | 1.63 | -1.21% | 3,596,339 |