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

2.0200
+0.00 (0.00%)
NYSE· Last Trade: Jun 4th, 8:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/20262.062.071.982.023,108,8822.02
6/02/20262.122.172.052.072,871,3052.07
6/01/20262.152.172.092.173,522,9302.17
5/29/20262.172.182.082.112,969,0892.11
5/28/20262.032.172.012.172,991,7322.17
5/27/20262.042.071.992.042,498,1802.04
5/26/20262.032.081.992.062,867,0842.06
5/22/20261.992.061.992.021,919,3922.02
5/21/20262.042.061.982.022,894,9992.02
5/20/20262.022.092.002.062,729,4582.06
5/19/20262.112.122.022.042,670,8522.04
5/18/20262.042.112.012.083,543,3772.08
5/15/20262.042.102.002.033,171,9992.03
5/14/20262.082.152.022.084,027,0892.08
5/13/20261.922.181.862.105,852,8702.10
5/12/20261.931.971.891.942,883,9061.94
5/11/20262.002.091.901.934,182,8911.93
5/08/20261.882.021.852.026,930,6532.02
5/07/20261.801.991.801.929,032,3621.92
5/06/20261.671.681.591.633,972,8371.63
5/05/20261.671.671.631.661,492,0091.66
5/04/20261.651.681.631.652,041,8071.65
5/01/20261.601.651.601.652,008,9621.65
4/30/20261.591.611.551.601,589,7731.60
4/29/20261.581.591.561.591,250,0961.59
4/28/20261.591.611.581.601,016,4581.60
4/27/20261.611.641.571.591,769,2411.59
4/24/20261.531.611.531.601,893,0211.60
4/23/20261.591.601.521.542,105,4411.54
4/22/20261.551.621.551.601,816,0661.60
4/21/20261.551.581.531.542,855,2741.54
4/20/20261.531.551.511.552,372,8591.55
4/17/20261.581.601.531.542,312,0741.54
4/16/20261.521.561.501.552,534,5511.55
4/15/20261.451.531.441.524,650,4161.52
4/14/20261.421.461.401.442,598,2291.44
4/13/20261.351.411.351.401,782,0211.40
4/10/20261.421.431.351.371,893,8171.37
4/09/20261.451.451.401.421,806,0071.42
4/08/20261.501.511.441.451,865,6841.45
4/07/20261.411.451.391.442,321,0751.44
4/06/20261.401.441.391.412,310,7951.41
4/02/20261.381.411.361.411,353,9481.41
4/01/20261.401.431.381.403,453,7841.40
3/31/20261.381.411.371.402,906,0491.40
3/30/20261.351.371.331.363,614,3641.36
3/27/20261.361.381.351.363,718,9271.36
3/26/20261.381.431.361.383,085,0471.38
3/25/20261.431.461.391.412,160,1821.41
3/24/20261.411.441.391.403,998,8591.40
3/23/20261.451.461.401.424,379,5921.42
3/20/20261.471.471.401.434,242,9781.43
3/19/20261.461.501.451.462,621,3701.46
3/18/20261.501.521.471.482,758,5521.48
3/17/20261.541.581.501.524,506,4041.52
3/16/20261.561.591.521.532,851,0371.53
3/13/20261.571.611.541.572,722,4701.57
3/12/20261.571.611.551.562,793,5721.56
3/11/20261.571.611.561.602,552,0301.60
3/10/20261.591.641.551.563,771,3491.56
3/09/20261.571.601.521.604,496,4571.60
3/06/20261.641.651.571.613,054,1731.61
3/05/20261.661.741.611.676,981,2721.67
3/04/20261.671.691.551.6722,913,3141.67