Nextdoor Holdings, Inc. (NXDR)
NYSE: NXDR · Real-Time Price · USD
2.030
-0.050 (-2.40%)
At close: May 15, 2026, 4:00 PM EDT
2.030
0.00 (0.00%)
After-hours: May 15, 2026, 7:33 PM EDT
Nextdoor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2.04 | 2.10 | 2.00 | 2.03 | - | -2.40% | 2,868,766 |
| May 14, 2026 | 2.08 | 2.15 | 2.03 | 2.08 | 2.08 | -0.95% | 4,027,199 |
| May 13, 2026 | 1.92 | 2.18 | 1.87 | 2.10 | 2.10 | 8.25% | 5,853,020 |
| May 12, 2026 | 1.93 | 1.97 | 1.89 | 1.94 | 1.94 | 0.52% | 2,883,902 |
| May 11, 2026 | 2.00 | 2.09 | 1.90 | 1.93 | 1.93 | -4.46% | 4,182,890 |
| May 8, 2026 | 1.88 | 2.02 | 1.86 | 2.02 | 2.02 | 5.21% | 6,930,643 |
| May 7, 2026 | 1.80 | 1.99 | 1.80 | 1.92 | 1.92 | 17.79% | 9,062,804 |
| May 6, 2026 | 1.67 | 1.68 | 1.59 | 1.63 | 1.63 | -1.81% | 3,990,344 |
| May 5, 2026 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 1,492,008 |
| May 4, 2026 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | - | 2,041,918 |
| May 1, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 2,008,961 |
| Apr 30, 2026 | 1.59 | 1.61 | 1.55 | 1.60 | 1.60 | 0.63% | 1,589,771 |
| Apr 29, 2026 | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | -0.63% | 1,250,095 |
| Apr 28, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 1,016,459 |
| Apr 27, 2026 | 1.61 | 1.64 | 1.57 | 1.59 | 1.59 | -0.63% | 1,769,261 |
| 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% | 2,105,462 |
| Apr 22, 2026 | 1.55 | 1.62 | 1.55 | 1.60 | 1.60 | 3.90% | 1,816,214 |
| Apr 21, 2026 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | -0.65% | 2,855,273 |
| Apr 20, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 2,372,859 |
| Apr 17, 2026 | 1.58 | 1.60 | 1.53 | 1.54 | 1.54 | -0.65% | 2,312,074 |
| Apr 16, 2026 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | 1.97% | 2,534,776 |
| Apr 15, 2026 | 1.45 | 1.53 | 1.44 | 1.52 | 1.52 | 5.56% | 4,652,216 |
| Apr 14, 2026 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | 2.86% | 2,598,230 |
| Apr 13, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 2.19% | 1,782,515 |
| Apr 10, 2026 | 1.42 | 1.43 | 1.35 | 1.37 | 1.37 | -3.52% | 1,893,816 |
| Apr 9, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 1,806,029 |
| Apr 8, 2026 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | 0.69% | 1,865,682 |
| Apr 7, 2026 | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | 2.13% | 2,324,695 |
| Apr 6, 2026 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | - | 2,310,960 |
| Apr 2, 2026 | 1.38 | 1.41 | 1.36 | 1.41 | 1.41 | 0.71% | 1,353,947 |
| Apr 1, 2026 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | - | 3,453,834 |
| Mar 31, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 2.94% | 2,911,703 |
| 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% | 3,085,053 |
| Mar 25, 2026 | 1.43 | 1.46 | 1.39 | 1.41 | 1.41 | 0.71% | 2,152,081 |
| Mar 24, 2026 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -1.41% | 3,998,965 |
| Mar 23, 2026 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | -0.70% | 4,388,640 |
| Mar 20, 2026 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -2.05% | 4,242,677 |
| Mar 19, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 2,621,772 |
| Mar 18, 2026 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | -2.63% | 2,763,516 |
| Mar 17, 2026 | 1.54 | 1.58 | 1.50 | 1.52 | 1.52 | -0.65% | 4,506,614 |
| Mar 16, 2026 | 1.56 | 1.59 | 1.53 | 1.53 | 1.53 | -2.55% | 2,851,720 |
| Mar 13, 2026 | 1.57 | 1.62 | 1.54 | 1.57 | 1.57 | 0.64% | 2,722,469 |
| Mar 12, 2026 | 1.57 | 1.62 | 1.55 | 1.56 | 1.56 | -2.50% | 2,793,651 |
| Mar 11, 2026 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 2.56% | 2,553,129 |
| Mar 10, 2026 | 1.59 | 1.64 | 1.55 | 1.56 | 1.56 | -2.50% | 3,771,347 |
| Mar 9, 2026 | 1.57 | 1.60 | 1.52 | 1.60 | 1.60 | -0.62% | 4,496,657 |
| Mar 6, 2026 | 1.64 | 1.65 | 1.57 | 1.61 | 1.61 | -3.59% | 3,054,170 |