Nextdoor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	2.39	2.44	2.38	2.39	2.39	0.84%	1,654,818
Aug 24, 2026	2.37	2.41	2.32	2.37	2.37	-0.84%	1,434,087
Aug 21, 2026	2.39	2.42	2.35	2.39	2.39	-	1,213,560
Aug 20, 2026	2.42	2.45	2.36	2.39	2.39	-2.45%	983,947
Aug 19, 2026	2.51	2.51	2.42	2.45	2.45	-0.81%	1,249,192
Aug 18, 2026	2.50	2.53	2.47	2.47	2.47	-1.98%	1,731,178
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	-	1,057,552
Aug 13, 2026	2.59	2.61	2.54	2.58	2.58	1.18%	1,260,275
Aug 12, 2026	2.68	2.69	2.54	2.55	2.55	-4.14%	1,937,705
Aug 11, 2026	2.68	2.70	2.63	2.66	2.66	-0.75%	1,619,974
Aug 10, 2026	2.56	2.71	2.54	2.68	2.68	5.10%	3,408,314
Aug 7, 2026	2.57	2.58	2.47	2.55	2.55	0.39%	3,000,967
Aug 6, 2026	2.47	2.61	2.42	2.54	2.54	3.67%	3,551,160
Aug 5, 2026	2.52	2.70	2.39	2.45	2.45	6.06%	6,563,644
Aug 4, 2026	2.30	2.34	2.29	2.31	2.31	1.76%	2,498,528
Aug 3, 2026	2.22	2.32	2.22	2.27	2.27	2.25%	2,620,584
Jul 31, 2026	2.23	2.27	2.18	2.22	2.22	-1.33%	1,523,800
Jul 30, 2026	2.33	2.35	2.19	2.25	2.25	-3.02%	1,573,024
Jul 29, 2026	2.28	2.38	2.28	2.32	2.32	0.87%	2,256,741
Jul 28, 2026	2.28	2.35	2.24	2.30	2.30	0.88%	1,781,350
Jul 27, 2026	2.24	2.29	2.22	2.28	2.28	4.11%	2,524,918
Jul 24, 2026	2.24	2.25	2.16	2.19	2.19	-1.35%	1,932,083
Jul 23, 2026	2.30	2.30	2.18	2.22	2.22	-4.31%	2,896,309
Jul 22, 2026	2.35	2.36	2.27	2.32	2.32	-2.93%	2,509,720
Jul 21, 2026	2.42	2.44	2.35	2.39	2.39	-1.65%	2,249,657
Jul 20, 2026	2.40	2.52	2.34	2.43	2.43	1.67%	5,173,777
Jul 17, 2026	2.43	2.46	2.33	2.39	2.39	-3.63%	2,407,314
Jul 16, 2026	2.53	2.53	2.46	2.48	2.48	-1.59%	1,611,133
Jul 15, 2026	2.50	2.55	2.47	2.52	2.52	0.80%	2,278,154
Jul 14, 2026	2.36	2.51	2.35	2.50	2.50	5.04%	4,235,224
Jul 13, 2026	2.38	2.40	2.33	2.38	2.38	-0.42%	1,673,351
Jul 10, 2026	2.38	2.44	2.37	2.39	2.39	0.42%	2,189,984
Jul 9, 2026	2.24	2.38	2.21	2.38	2.38	5.31%	2,005,651
Jul 8, 2026	2.22	2.27	2.18	2.26	2.26	1.35%	2,344,851
Jul 7, 2026	2.32	2.36	2.22	2.23	2.23	-3.04%	1,687,392
Jul 6, 2026	2.28	2.35	2.25	2.30	2.30	0.44%	1,736,782
Jul 2, 2026	2.31	2.39	2.26	2.29	2.29	-1.72%	2,034,279
Jul 1, 2026	2.30	2.38	2.28	2.33	2.33	2.64%	3,124,594
Jun 30, 2026	2.25	2.32	2.22	2.27	2.27	-0.44%	2,897,237
Jun 29, 2026	2.23	2.35	2.21	2.28	2.28	2.70%	4,267,050
Jun 26, 2026	2.11	2.24	2.10	2.22	2.22	4.72%	7,783,305
Jun 25, 2026	2.18	2.20	2.10	2.12	2.12	-2.30%	2,331,529
Jun 24, 2026	2.18	2.25	2.16	2.17	2.17	0.93%	2,756,089
Jun 23, 2026	2.14	2.24	2.13	2.15	2.15	-0.92%	2,082,598
Jun 22, 2026	2.17	2.28	2.15	2.17	2.17	-1.36%	3,177,100
Jun 18, 2026	2.15	2.22	2.12	2.20	2.20	1.38%	2,894,438
Jun 17, 2026	2.19	2.21	2.15	2.17	2.17	-1.36%	1,723,189
Jun 16, 2026	2.16	2.24	2.12	2.20	2.20	2.33%	2,651,767
Jun 15, 2026	2.13	2.22	2.07	2.15	2.15	2.38%	3,457,939