Skip to main content
Nextdoor Holdings, Inc. (NXDR)
NYSE: NXDR · Real-Time Price · USD
1.950
-0.010 (-0.51%)
At close: Dec 5, 2025, 4:00 PM EST
1.930
-0.020 (-1.03%)
After-hours: Dec 5, 2025, 7:59 PM EST

Nextdoor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.942.031.931.951.95-0.51%3,267,654
Dec 4, 20251.741.981.731.961.9612.00%7,626,458
Dec 3, 20251.731.781.721.751.751.74%2,157,741
Dec 2, 20251.741.771.721.721.72-1,282,291
Dec 1, 20251.731.781.721.721.72-1.71%1,760,494
Nov 28, 20251.751.791.751.751.75-810,811
Nov 26, 20251.721.761.721.751.751.16%1,406,192
Nov 25, 20251.711.751.711.731.730.58%1,061,190
Nov 24, 20251.681.761.661.721.721.78%2,220,747
Nov 21, 20251.571.701.571.691.696.96%4,059,668
Nov 20, 20251.651.651.561.581.58-1.86%3,569,355
Nov 19, 20251.661.671.591.611.61-2.42%1,996,650
Nov 18, 20251.631.711.621.651.650.61%4,060,974
Nov 17, 20251.671.681.621.641.64-1.20%3,304,559
Nov 14, 20251.661.691.641.661.66-1.19%4,174,553
Nov 13, 20251.691.731.671.681.68-1.75%1,723,605
Nov 12, 20251.711.751.711.711.71-0.58%1,502,627
Nov 11, 20251.741.771.691.721.72-3.37%1,623,446
Nov 10, 20251.831.831.731.781.78-1,470,909
Nov 7, 20251.661.821.661.781.786.59%4,104,111
Nov 6, 20252.072.091.651.671.67-2.91%6,966,059
Nov 5, 20251.801.821.671.721.72-4.97%3,319,794
Nov 4, 20251.881.891.801.811.81-5.73%1,949,016
Nov 3, 20251.971.971.901.921.92-1.54%1,165,774
Oct 31, 20251.901.981.891.951.952.09%1,444,833
Oct 30, 20251.921.931.871.911.91-1.55%1,179,788
Oct 29, 20251.972.001.921.941.94-1.52%1,046,595
Oct 28, 20251.992.001.961.971.97-1.01%726,341
Oct 27, 20252.032.041.981.991.99-1.00%681,060
Oct 24, 20251.992.031.992.012.012.55%983,314
Oct 23, 20251.972.001.951.961.96-0.51%648,461
Oct 22, 20251.992.001.921.971.97-1.99%1,160,707
Oct 21, 20252.002.021.982.012.010.50%777,835
Oct 20, 20251.972.011.972.002.002.04%881,597
Oct 17, 20252.012.031.961.961.96-2.97%1,952,106
Oct 16, 20252.092.142.002.022.02-3.35%1,339,507
Oct 15, 20252.072.132.062.092.091.95%1,177,062
Oct 14, 20251.992.071.982.052.050.99%952,589
Oct 13, 20252.112.162.022.032.03-1.93%1,055,052
Oct 10, 20252.112.222.072.072.07-1.43%2,980,540
Oct 9, 20252.012.162.012.102.103.96%1,696,256
Oct 8, 20252.022.031.992.022.021.00%936,861
Oct 7, 20252.072.091.962.002.00-3.85%1,996,796
Oct 6, 20252.092.152.012.082.080.97%1,999,339
Oct 3, 20252.142.152.052.062.06-3.74%740,003
Oct 2, 20252.042.172.002.142.145.94%1,990,193
Oct 1, 20252.072.092.022.022.02-3.35%1,152,385
Sep 30, 20252.122.122.032.092.09-1.42%1,175,724
Sep 29, 20252.122.172.102.122.12-0.47%1,087,350
Sep 26, 20252.132.172.102.132.130.47%1,072,871
Sep 25, 20252.142.162.102.122.12-1.85%835,894
Sep 24, 20252.212.232.142.162.16-2.70%1,024,456
Sep 23, 20252.232.302.212.222.22-1,330,293
Sep 22, 20252.302.342.192.222.22-3.90%1,372,825
Sep 19, 20252.282.352.252.312.311.76%2,590,037
Sep 18, 20252.242.292.222.272.272.71%1,281,075
Sep 17, 20252.162.272.162.212.211.84%1,978,493
Sep 16, 20252.152.182.132.172.171.40%1,193,276
Sep 15, 20252.112.152.092.142.142.88%1,340,701
Sep 12, 20252.102.112.032.082.081.46%1,472,631
Sep 11, 20252.022.091.982.052.053.02%2,286,485
Sep 10, 20252.062.071.971.991.99-1.97%1,221,434
Sep 9, 20252.022.071.982.032.031.00%1,828,780
Sep 8, 20252.102.132.012.012.01-2.90%1,733,944
Sep 5, 20252.072.141.992.072.070.98%4,680,006
Sep 4, 20252.052.112.032.052.05-0.97%1,581,686
Sep 3, 20252.022.152.022.072.072.99%2,165,730
Sep 2, 20252.012.041.992.012.01-1.95%1,061,732
Aug 29, 20252.062.092.032.052.05-985,104
Aug 28, 20252.112.112.042.052.05-2.84%1,854,673
Aug 27, 20252.072.182.062.112.112.93%3,046,039
Aug 26, 20252.022.092.012.052.051.49%1,770,662
Aug 25, 20252.052.092.012.022.02-1.94%1,698,447
Aug 22, 20251.932.081.912.062.067.85%2,879,851
Aug 21, 20251.891.931.841.911.910.53%1,602,747
Aug 20, 20251.982.011.881.901.90-4.04%2,214,409
Aug 19, 20252.012.061.961.981.98-1.49%2,910,505
Aug 18, 20251.862.041.862.012.018.65%2,895,338
Aug 15, 20251.851.901.841.851.85-1.60%1,597,152
Aug 14, 20251.841.891.841.881.88-1.05%1,775,752
Aug 13, 20251.831.901.761.901.903.26%4,325,902
Aug 12, 20251.841.901.781.841.84-2.65%2,930,513
Aug 11, 20251.911.971.801.891.89-9.13%3,917,436
Aug 8, 20252.002.131.872.082.0813.66%4,045,863
Aug 7, 20251.771.871.751.831.833.98%3,558,122
Aug 6, 20251.711.791.711.761.761.73%2,067,752
Aug 5, 20251.741.761.701.731.73-0.57%1,228,648
Aug 4, 20251.731.761.701.741.742.35%1,679,872
Aug 1, 20251.711.731.651.701.70-2.86%1,793,987
Jul 31, 20251.781.811.701.751.75-2.23%1,950,587
Jul 30, 20251.791.851.781.791.79-1.65%1,389,918
Jul 29, 20251.881.931.781.821.82-3.19%2,624,794
Jul 28, 20251.871.931.841.881.88-2,575,159
Jul 25, 20251.881.901.831.881.88-1,651,870
Jul 24, 20251.941.951.881.881.88-3.59%1,856,933
Jul 23, 20252.102.131.921.951.95-4.41%3,615,889
Jul 22, 20252.422.502.042.042.04-0.49%8,873,729
Jul 21, 20251.892.081.832.052.059.04%3,809,865
Jul 18, 20251.901.961.821.881.880.53%2,901,201
Jul 17, 20251.851.921.801.871.872.75%2,766,076