Nextdoor Holdings, Inc. Class A NXDR
NYSE · United States · Technology Services
$2.48+0.05 (+2.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.48 | +2.06% | $2.46 | $2.49 | $2.34 | 1.77M |
| 2026-09-30 | $2.43 | -0.82% | $2.46 | $2.52 | $2.41 | 2.14M |
| 2026-09-29 | $2.45 | +1.24% | $2.41 | $2.46 | $2.38 | 1.58M |
| 2026-09-28 | $2.42 | -3.59% | $2.48 | $2.48 | $2.40 | 1.48M |
| 2026-09-25 | $2.51 | +3.72% | $2.43 | $2.53 | $2.41 | 2.27M |
| 2026-09-24 | $2.42 | +1.68% | $2.37 | $2.46 | $2.36 | 2.67M |
| 2026-09-23 | $2.38 | -4.80% | $2.48 | $2.48 | $2.33 | 2.91M |
| 2026-09-22 | $2.50 | -5.30% | $2.63 | $2.65 | $2.47 | 2.61M |
| 2026-09-21 | $2.64 | +6.02% | $2.51 | $2.64 | $2.47 | 2.47M |
| 2026-09-18 | $2.49 | +0.40% | $2.50 | $2.53 | $2.44 | 4.57M |
| 2026-09-17 | $2.48 | 0.00% | $2.50 | $2.50 | $2.45 | 2.33M |
| 2026-09-16 | $2.48 | +0.81% | $2.46 | $2.48 | $2.41 | 3.96M |
| 2026-09-15 | $2.46 | +3.36% | $2.39 | $2.48 | $2.36 | 3.45M |
| 2026-09-14 | $2.38 | +4.85% | $2.28 | $2.40 | $2.24 | 1.78M |
| 2026-09-11 | $2.27 | +1.79% | $2.25 | $2.27 | $2.23 | 1.57M |
| 2026-09-10 | $2.23 | +3.72% | $2.13 | $2.24 | $2.13 | 1.74M |
| 2026-09-09 | $2.15 | -3.15% | $2.21 | $2.22 | $2.13 | 2.05M |
| 2026-09-08 | $2.22 | -0.89% | $2.24 | $2.27 | $2.19 | 1.49M |
| 2026-09-04 | $2.24 | -0.44% | $2.25 | $2.26 | $2.18 | 2.71M |
| 2026-09-03 | $2.25 | -1.32% | $2.30 | $2.34 | $2.25 | 2.38M |
| 2026-09-02 | $2.28 | +3.64% | $2.19 | $2.31 | $2.18 | 3.42M |
| 2026-09-01 | $2.20 | -2.22% | $2.23 | $2.26 | $2.18 | 2.16M |
| 2026-08-31 | $2.25 | -0.88% | $2.27 | $2.32 | $2.24 | 2.02M |
| 2026-08-28 | $2.27 | -2.16% | $2.31 | $2.35 | $2.25 | 1.62M |
| 2026-08-27 | $2.32 | +1.31% | $2.31 | $2.34 | $2.30 | 1.58M |
| 2026-08-26 | $2.29 | -4.18% | $2.37 | $2.38 | $2.29 | 1.80M |
| 2026-08-25 | $2.39 | +0.84% | $2.39 | $2.43 | $2.38 | 1.65M |
| 2026-08-24 | $2.37 | -0.84% | $2.37 | $2.41 | $2.32 | 1.43M |
| 2026-08-21 | $2.39 | 0.00% | $2.39 | $2.42 | $2.35 | 1.22M |
| 2026-08-20 | $2.39 | -2.45% | $2.42 | $2.45 | $2.36 | 983.90K |
| 2026-08-19 | $2.45 | -0.81% | $2.51 | $2.51 | $2.42 | 1.25M |
| 2026-08-18 | $2.47 | -1.98% | $2.50 | $2.53 | $2.47 | 1.73M |
| 2026-08-17 | $2.52 | -2.33% | $2.56 | $2.57 | $2.49 | 1.09M |
| 2026-08-14 | $2.58 | 0.00% | $2.61 | $2.65 | $2.56 | 1.06M |
| 2026-08-13 | $2.58 | +1.18% | $2.59 | $2.61 | $2.54 | 1.27M |
| 2026-08-12 | $2.55 | -4.14% | $2.68 | $2.69 | $2.54 | 1.94M |
| 2026-08-11 | $2.66 | -0.75% | $2.68 | $2.70 | $2.63 | 1.63M |
| 2026-08-10 | $2.68 | +5.10% | $2.56 | $2.71 | $2.54 | 3.42M |
| 2026-08-07 | $2.55 | +0.39% | $2.57 | $2.58 | $2.47 | 3.00M |
| 2026-08-06 | $2.54 | +3.67% | $2.47 | $2.61 | $2.41 | 3.62M |
| 2026-08-05 | $2.45 | +6.06% | $2.52 | $2.70 | $2.39 | 6.57M |
| 2026-08-04 | $2.31 | +1.76% | $2.30 | $2.34 | $2.29 | 2.62M |
| 2026-08-03 | $2.27 | +2.25% | $2.22 | $2.32 | $2.22 | 2.63M |
| 2026-07-31 | $2.22 | -1.33% | $2.23 | $2.27 | $2.18 | 1.53M |
| 2026-07-30 | $2.25 | -3.02% | $2.33 | $2.35 | $2.19 | 1.58M |
| 2026-07-29 | $2.32 | +0.87% | $2.28 | $2.38 | $2.28 | 2.26M |
| 2026-07-28 | $2.30 | +0.88% | $2.28 | $2.35 | $2.24 | 1.78M |
| 2026-07-27 | $2.28 | +4.11% | $2.24 | $2.29 | $2.22 | 2.53M |
| 2026-07-24 | $2.19 | -1.35% | $2.24 | $2.25 | $2.16 | 1.94M |
| 2026-07-23 | $2.22 | -4.31% | $2.30 | $2.30 | $2.18 | 2.90M |
| 2026-07-22 | $2.32 | -2.93% | $2.35 | $2.36 | $2.27 | 2.51M |
| 2026-07-21 | $2.39 | -1.65% | $2.42 | $2.44 | $2.35 | 2.25M |
| 2026-07-20 | $2.43 | +1.67% | $2.40 | $2.52 | $2.34 | 5.19M |
| 2026-07-17 | $2.39 | -3.63% | $2.42 | $2.46 | $2.33 | 2.41M |
| 2026-07-16 | $2.48 | -1.59% | $2.53 | $2.53 | $2.46 | 1.61M |
| 2026-07-15 | $2.52 | +0.80% | $2.50 | $2.55 | $2.47 | 2.29M |
| 2026-07-14 | $2.50 | +5.04% | $2.36 | $2.51 | $2.35 | 4.25M |
| 2026-07-13 | $2.38 | -0.42% | $2.38 | $2.40 | $2.33 | 1.67M |
| 2026-07-10 | $2.39 | +0.42% | $2.38 | $2.43 | $2.37 | 2.19M |
| 2026-07-09 | $2.38 | +5.31% | $2.24 | $2.38 | $2.21 | 2.01M |
| 2026-07-08 | $2.26 | +1.35% | $2.22 | $2.27 | $2.18 | 2.35M |
| 2026-07-07 | $2.23 | -3.04% | $2.32 | $2.36 | $2.22 | 1.69M |
| 2026-07-06 | $2.30 | +0.44% | $2.28 | $2.35 | $2.25 | 1.74M |
| 2026-07-02 | $2.29 | -1.72% | $2.31 | $2.38 | $2.26 | 2.04M |
| 2026-07-01 | $2.33 | +2.64% | $2.30 | $2.38 | $2.28 | 3.12M |
| 2026-06-30 | $2.27 | -0.44% | $2.25 | $2.32 | $2.22 | 2.90M |
| 2026-06-29 | $2.28 | +2.70% | $2.23 | $2.35 | $2.21 | 4.28M |
| 2026-06-26 | $2.22 | +4.72% | $2.11 | $2.23 | $2.10 | 8.07M |
| 2026-06-25 | $2.12 | -2.30% | $2.18 | $2.20 | $2.10 | 2.33M |
| 2026-06-24 | $2.17 | +0.93% | $2.18 | $2.25 | $2.16 | 2.76M |
| 2026-06-23 | $2.15 | -0.92% | $2.14 | $2.24 | $2.13 | 2.08M |
| 2026-06-22 | $2.17 | -1.36% | $2.17 | $2.28 | $2.15 | 3.18M |
| 2026-06-18 | $2.20 | +1.38% | $2.15 | $2.22 | $2.12 | 2.90M |
| 2026-06-17 | $2.17 | -1.36% | $2.19 | $2.21 | $2.15 | 1.73M |
| 2026-06-16 | $2.20 | +2.33% | $2.16 | $2.23 | $2.12 | 2.65M |
| 2026-06-15 | $2.15 | +2.38% | $2.13 | $2.22 | $2.07 | 3.47M |
| 2026-06-12 | $2.10 | -1.87% | $2.13 | $2.18 | $2.09 | 1.47M |
| 2026-06-11 | $2.14 | +4.39% | $2.03 | $2.16 | $2.01 | 2.80M |
| 2026-06-10 | $2.05 | 0.00% | $2.04 | $2.11 | $2.02 | 1.71M |
| 2026-06-09 | $2.05 | +0.99% | $2.04 | $2.09 | $1.99 | 1.77M |
| 2026-06-08 | $2.03 | -1.93% | $2.09 | $2.09 | $2.02 | 1.24M |
| 2026-06-05 | $2.07 | -3.72% | $2.15 | $2.16 | $2.06 | 2.59M |
| 2026-06-04 | $2.15 | +6.44% | $2.00 | $2.24 | $2.00 | 4.95M |
| 2026-06-03 | $2.02 | -2.42% | $2.06 | $2.07 | $1.98 | 3.11M |
| 2026-06-02 | $2.07 | -4.61% | $2.12 | $2.16 | $2.05 | 2.87M |
| 2026-06-01 | $2.17 | +2.84% | $2.15 | $2.17 | $2.09 | 3.52M |
| 2026-05-29 | $2.11 | -2.76% | $2.17 | $2.18 | $2.08 | 2.97M |
| 2026-05-28 | $2.17 | +6.37% | $2.03 | $2.17 | $2.01 | 3.00M |
| 2026-05-27 | $2.04 | -0.97% | $2.04 | $2.07 | $1.99 | 2.50M |
| 2026-05-26 | $2.06 | +1.98% | $2.03 | $2.08 | $1.99 | 2.87M |