Nextdoor Holdings, Inc. Class A Common Stock (NXDR)

1.6600
-0.0200 (-1.19%)
NYSE · Last Trade: Feb 24th, 2:30 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nextdoor Holdings, Inc. Class A Common Stock (NXDR)

DateOpenHighLowCloseVolumeAdjusted Close
2/23/20261.631.701.601.683,760,0731.68
2/20/20261.691.761.651.673,237,4421.67
2/19/20261.661.821.601.744,994,5691.74
2/18/20261.651.701.641.653,129,1151.65
2/17/20261.601.681.591.654,275,3751.65
2/13/20261.621.671.591.602,881,3001.60
2/12/20261.671.681.601.633,598,0011.63
2/11/20261.701.701.621.653,000,8631.65
2/10/20261.791.791.701.711,551,0651.71
2/09/20261.751.801.691.743,651,0111.74
2/06/20261.731.771.701.742,590,5901.74
2/05/20261.761.811.681.704,137,8781.70
2/04/20261.901.911.791.823,417,9441.82
2/03/20261.961.961.861.904,551,1401.90
2/02/20261.942.021.931.962,855,6651.96
1/30/20261.901.981.871.964,220,5521.96
1/29/20261.951.971.921.933,072,6201.93
1/28/20262.052.061.951.953,373,5691.95
1/27/20262.022.081.992.042,979,0802.04
1/26/20262.022.052.002.011,906,6222.01
1/23/20262.012.052.002.032,463,2442.03
1/22/20261.992.081.972.022,740,6442.02
1/21/20261.881.961.881.943,529,6141.94
1/20/20261.851.941.831.872,968,3611.87
1/16/20261.952.001.891.914,578,6821.91
1/15/20261.921.971.901.963,416,1671.96
1/14/20261.971.981.891.923,280,2371.92
1/13/20262.002.021.941.983,192,7531.98
1/12/20261.942.001.931.984,224,1121.98
1/09/20262.062.081.981.984,191,1271.98
1/08/20262.072.102.042.063,252,6012.06
1/07/20262.062.112.012.063,755,9422.06
1/06/20262.082.091.992.056,184,5962.05
1/05/20262.122.152.032.104,825,9012.10
1/02/20262.082.152.052.083,718,3702.08
12/31/20252.222.272.072.107,855,5642.10
12/30/20252.172.242.162.213,890,4312.21
12/29/20252.112.202.102.184,228,3152.18
12/26/20252.172.182.082.142,608,6452.14
12/24/20252.132.202.122.181,484,0042.18
12/23/20252.142.202.132.153,368,5952.15
12/22/20252.202.292.142.185,851,3372.18
12/19/20252.112.252.072.188,583,9352.18
12/18/20252.132.172.082.106,879,2592.10
12/17/20252.232.242.082.098,213,3022.09
12/16/20252.112.332.092.2313,568,5782.23
12/15/20252.352.352.102.1615,878,8622.16
12/12/20252.832.932.362.3725,367,2402.37
12/11/20252.953.722.752.7771,262,8012.77
12/10/20252.702.992.212.5359,472,8472.53
12/09/20251.862.061.842.013,350,7922.01
12/08/20251.971.981.841.862,200,2541.86
12/05/20251.942.031.931.953,275,3911.95
12/04/20251.741.981.731.967,643,3231.96
12/03/20251.731.771.721.752,157,8141.75
12/02/20251.741.761.721.721,282,2911.72
12/01/20251.731.781.721.721,759,6941.72
11/28/20251.751.781.751.75810,8111.75
11/26/20251.721.761.721.751,406,1921.75
11/25/20251.711.751.711.731,061,1901.73
11/24/20251.681.761.661.722,220,7471.72