NerdWallet, Inc. (NRDS)
NASDAQ: NRDS · Real-Time Price · USD
15.43
-0.17 (-1.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
NerdWallet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.54 | 15.87 | 15.38 | 15.43 | 15.43 | -1.09% | 569,084 |
| Dec 4, 2025 | 15.59 | 15.66 | 15.27 | 15.60 | 15.60 | 0.32% | 852,708 |
| Dec 3, 2025 | 15.93 | 15.97 | 15.30 | 15.55 | 15.55 | -2.39% | 1,204,228 |
| Dec 2, 2025 | 15.40 | 16.24 | 15.21 | 15.93 | 15.93 | 3.37% | 2,040,719 |
| Dec 1, 2025 | 14.92 | 15.75 | 14.88 | 15.41 | 15.41 | 2.66% | 1,319,220 |
| Nov 28, 2025 | 15.04 | 15.16 | 14.94 | 15.01 | 15.01 | -0.33% | 305,653 |
| Nov 26, 2025 | 14.60 | 15.17 | 14.55 | 15.06 | 15.06 | 2.66% | 665,318 |
| Nov 25, 2025 | 14.62 | 14.77 | 14.42 | 14.67 | 14.67 | 1.87% | 529,833 |
| Nov 24, 2025 | 13.94 | 14.48 | 13.85 | 14.40 | 14.40 | 3.45% | 777,927 |
| Nov 21, 2025 | 13.37 | 14.20 | 13.37 | 13.92 | 13.92 | 4.66% | 829,415 |
| Nov 20, 2025 | 13.87 | 14.22 | 13.26 | 13.30 | 13.30 | -2.64% | 938,648 |
| Nov 19, 2025 | 13.61 | 13.76 | 13.27 | 13.66 | 13.66 | 0.52% | 892,290 |
| Nov 18, 2025 | 13.64 | 13.91 | 13.42 | 13.59 | 13.59 | -0.80% | 754,145 |
| Nov 17, 2025 | 14.01 | 14.24 | 13.65 | 13.70 | 13.70 | -2.00% | 702,618 |
| Nov 14, 2025 | 13.85 | 14.26 | 13.85 | 13.98 | 13.98 | -1.89% | 690,403 |
| Nov 13, 2025 | 14.51 | 14.64 | 14.08 | 14.25 | 14.25 | -2.26% | 769,671 |
| Nov 12, 2025 | 14.55 | 14.84 | 14.47 | 14.58 | 14.58 | 0.55% | 703,906 |
| Nov 11, 2025 | 14.38 | 14.64 | 14.20 | 14.50 | 14.50 | 1.05% | 1,136,166 |
| Nov 10, 2025 | 13.67 | 14.41 | 13.24 | 14.35 | 14.35 | 5.21% | 1,536,036 |
| Nov 7, 2025 | 13.50 | 14.00 | 12.93 | 13.64 | 13.64 | 13.86% | 1,803,060 |
| Nov 6, 2025 | 11.99 | 12.24 | 11.85 | 11.98 | 11.98 | -0.50% | 839,135 |
| Nov 5, 2025 | 11.99 | 12.18 | 11.96 | 12.04 | 12.04 | 0.42% | 523,483 |
| Nov 4, 2025 | 11.84 | 12.23 | 11.72 | 11.99 | 11.99 | -0.33% | 660,601 |
| Nov 3, 2025 | 11.67 | 12.05 | 11.53 | 12.03 | 12.03 | 3.08% | 648,441 |
| Oct 31, 2025 | 11.58 | 11.79 | 11.45 | 11.67 | 11.67 | 0.78% | 527,858 |
| Oct 30, 2025 | 11.54 | 11.71 | 11.42 | 11.58 | 11.58 | -0.34% | 477,932 |
| Oct 29, 2025 | 11.76 | 11.87 | 11.50 | 11.62 | 11.62 | -1.94% | 533,358 |
| Oct 28, 2025 | 12.10 | 12.13 | 11.83 | 11.85 | 11.85 | -1.82% | 438,971 |
| Oct 27, 2025 | 11.91 | 12.23 | 11.84 | 12.07 | 12.07 | 2.12% | 791,125 |
| Oct 24, 2025 | 11.70 | 11.92 | 11.70 | 11.82 | 11.82 | 2.16% | 339,714 |
| Oct 23, 2025 | 11.30 | 11.60 | 11.28 | 11.57 | 11.57 | 1.76% | 366,434 |
| Oct 22, 2025 | 11.51 | 11.64 | 11.15 | 11.37 | 11.37 | -1.47% | 447,552 |
| Oct 21, 2025 | 11.25 | 11.68 | 11.22 | 11.54 | 11.54 | 2.58% | 519,184 |
| Oct 20, 2025 | 10.91 | 11.32 | 10.79 | 11.25 | 11.25 | 4.17% | 409,296 |
| Oct 17, 2025 | 10.74 | 11.05 | 10.62 | 10.80 | 10.80 | 0.28% | 464,763 |
| Oct 16, 2025 | 10.90 | 11.02 | 10.69 | 10.77 | 10.77 | -1.10% | 437,794 |
| Oct 15, 2025 | 10.85 | 11.04 | 10.75 | 10.89 | 10.89 | 2.25% | 423,961 |
| Oct 14, 2025 | 10.29 | 10.75 | 10.27 | 10.65 | 10.65 | 1.33% | 936,126 |
| Oct 13, 2025 | 10.41 | 10.54 | 10.36 | 10.51 | 10.51 | 2.14% | 527,409 |
| Oct 10, 2025 | 10.63 | 10.79 | 10.27 | 10.29 | 10.29 | -3.38% | 404,305 |
| Oct 9, 2025 | 10.58 | 10.84 | 10.53 | 10.65 | 10.65 | 0.66% | 329,693 |
| Oct 8, 2025 | 10.52 | 10.76 | 10.43 | 10.58 | 10.58 | 1.15% | 445,606 |
| Oct 7, 2025 | 10.91 | 10.97 | 10.41 | 10.46 | 10.46 | -4.47% | 528,359 |
| Oct 6, 2025 | 11.04 | 11.16 | 10.85 | 10.95 | 10.95 | -0.73% | 386,284 |
| Oct 3, 2025 | 10.94 | 11.33 | 10.94 | 11.03 | 11.03 | 0.91% | 448,239 |
| Oct 2, 2025 | 10.76 | 10.94 | 10.67 | 10.93 | 10.93 | 1.49% | 403,776 |
| Oct 1, 2025 | 10.69 | 10.98 | 10.69 | 10.77 | 10.77 | 0.09% | 508,281 |
| Sep 30, 2025 | 11.02 | 11.33 | 10.72 | 10.76 | 10.76 | -2.18% | 565,105 |
| Sep 29, 2025 | 11.07 | 11.12 | 10.91 | 11.00 | 11.00 | -0.09% | 440,285 |
| Sep 26, 2025 | 10.86 | 11.02 | 10.78 | 11.01 | 11.01 | 1.94% | 395,122 |
| Sep 25, 2025 | 10.70 | 10.83 | 10.68 | 10.80 | 10.80 | -0.46% | 461,384 |
| Sep 24, 2025 | 11.01 | 11.20 | 10.76 | 10.85 | 10.85 | -0.64% | 456,008 |
| Sep 23, 2025 | 11.35 | 11.46 | 10.91 | 10.92 | 10.92 | -3.70% | 529,320 |
| Sep 22, 2025 | 11.02 | 11.40 | 11.00 | 11.34 | 11.34 | 2.35% | 472,621 |
| Sep 19, 2025 | 11.30 | 11.43 | 11.01 | 11.08 | 11.08 | -1.77% | 690,542 |
| Sep 18, 2025 | 11.24 | 11.34 | 11.18 | 11.28 | 11.28 | 1.62% | 420,360 |
| Sep 17, 2025 | 10.96 | 11.39 | 10.96 | 11.10 | 11.10 | 1.19% | 523,287 |
| Sep 16, 2025 | 11.06 | 11.07 | 10.77 | 10.97 | 10.97 | -0.81% | 417,015 |
| Sep 15, 2025 | 10.98 | 11.37 | 10.91 | 11.06 | 11.06 | 4.83% | 855,474 |
| Sep 12, 2025 | 10.65 | 10.73 | 10.51 | 10.55 | 10.55 | -1.40% | 451,661 |
| Sep 11, 2025 | 10.43 | 10.80 | 10.43 | 10.70 | 10.70 | 3.18% | 492,365 |
| Sep 10, 2025 | 10.83 | 10.95 | 10.32 | 10.37 | 10.37 | -4.42% | 623,333 |
| Sep 9, 2025 | 11.17 | 11.22 | 10.74 | 10.85 | 10.85 | -3.04% | 736,278 |
| Sep 8, 2025 | 10.75 | 11.20 | 10.68 | 11.19 | 11.19 | 4.78% | 1,014,637 |
| Sep 5, 2025 | 10.37 | 10.74 | 10.37 | 10.68 | 10.68 | 3.79% | 730,453 |
| Sep 4, 2025 | 10.14 | 10.29 | 9.95 | 10.29 | 10.29 | 1.38% | 376,068 |
| Sep 3, 2025 | 10.26 | 10.33 | 10.13 | 10.15 | 10.15 | -1.07% | 389,281 |
| Sep 2, 2025 | 10.21 | 10.34 | 10.07 | 10.26 | 10.26 | -0.77% | 499,553 |
| Aug 29, 2025 | 10.50 | 10.52 | 10.25 | 10.34 | 10.34 | -1.15% | 293,452 |
| Aug 28, 2025 | 10.52 | 10.58 | 10.41 | 10.46 | 10.46 | -0.10% | 338,103 |
| Aug 27, 2025 | 10.29 | 10.50 | 10.27 | 10.47 | 10.47 | 2.05% | 285,864 |
| Aug 26, 2025 | 10.32 | 10.41 | 10.25 | 10.26 | 10.26 | -0.58% | 284,071 |
| Aug 25, 2025 | 10.40 | 10.50 | 10.29 | 10.32 | 10.32 | -0.96% | 308,289 |
| Aug 22, 2025 | 10.11 | 10.50 | 10.07 | 10.42 | 10.42 | 3.99% | 568,417 |
| Aug 21, 2025 | 9.99 | 10.08 | 9.97 | 10.02 | 10.02 | 0.20% | 266,467 |
| Aug 20, 2025 | 9.97 | 10.04 | 9.89 | 10.00 | 10.00 | 0.20% | 523,209 |
| Aug 19, 2025 | 10.28 | 10.31 | 9.96 | 9.98 | 9.98 | -1.96% | 385,969 |
| Aug 18, 2025 | 10.07 | 10.25 | 10.00 | 10.18 | 10.18 | 0.99% | 387,865 |
| Aug 15, 2025 | 10.39 | 10.43 | 10.01 | 10.08 | 10.08 | -2.51% | 568,749 |
| Aug 14, 2025 | 10.39 | 10.40 | 10.04 | 10.34 | 10.34 | -0.58% | 477,972 |
| Aug 13, 2025 | 9.82 | 10.43 | 9.82 | 10.40 | 10.40 | 5.80% | 697,042 |
| Aug 12, 2025 | 9.56 | 9.98 | 9.56 | 9.83 | 9.83 | 3.80% | 915,241 |
| Aug 11, 2025 | 9.22 | 9.65 | 9.10 | 9.47 | 9.47 | 3.16% | 1,241,856 |
| Aug 8, 2025 | 9.25 | 9.37 | 8.42 | 9.18 | 9.18 | -17.15% | 2,328,029 |
| Aug 7, 2025 | 11.20 | 11.30 | 10.90 | 11.08 | 11.08 | 0.09% | 612,516 |
| Aug 6, 2025 | 11.05 | 11.12 | 10.87 | 11.07 | 11.07 | 0.64% | 357,580 |
| Aug 5, 2025 | 10.99 | 11.00 | 10.75 | 11.00 | 11.00 | 0.55% | 392,355 |
| Aug 4, 2025 | 10.66 | 11.00 | 10.49 | 10.94 | 10.94 | 3.80% | 383,635 |
| Aug 1, 2025 | 10.42 | 10.55 | 10.21 | 10.54 | 10.54 | -0.47% | 699,072 |
| Jul 31, 2025 | 10.65 | 10.85 | 10.56 | 10.59 | 10.59 | -1.30% | 429,643 |
| Jul 30, 2025 | 10.66 | 10.86 | 10.56 | 10.73 | 10.73 | 1.04% | 362,825 |
| Jul 29, 2025 | 10.97 | 10.97 | 10.61 | 10.62 | 10.62 | -2.84% | 248,041 |
| Jul 28, 2025 | 11.05 | 11.12 | 10.83 | 10.93 | 10.93 | -0.27% | 382,249 |
| Jul 25, 2025 | 10.91 | 11.04 | 10.75 | 10.96 | 10.96 | 0.64% | 352,456 |
| Jul 24, 2025 | 10.92 | 11.05 | 10.78 | 10.89 | 10.89 | -0.73% | 491,988 |
| Jul 23, 2025 | 10.72 | 11.03 | 10.47 | 10.97 | 10.97 | 2.91% | 448,075 |
| Jul 22, 2025 | 10.48 | 10.76 | 10.43 | 10.66 | 10.66 | 2.40% | 477,271 |
| Jul 21, 2025 | 10.38 | 10.51 | 10.35 | 10.41 | 10.41 | 1.26% | 326,482 |
| Jul 18, 2025 | 10.49 | 10.49 | 10.23 | 10.28 | 10.28 | -0.96% | 321,480 |
| Jul 17, 2025 | 10.41 | 10.52 | 10.32 | 10.38 | 10.38 | -0.29% | 502,714 |