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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.94 | 2.03 | 1.93 | 1.95 | 1.95 | -0.51% | 3,267,654 |
| Dec 4, 2025 | 1.74 | 1.98 | 1.73 | 1.96 | 1.96 | 12.00% | 7,626,458 |
| Dec 3, 2025 | 1.73 | 1.78 | 1.72 | 1.75 | 1.75 | 1.74% | 2,157,741 |
| Dec 2, 2025 | 1.74 | 1.77 | 1.72 | 1.72 | 1.72 | - | 1,282,291 |
| Dec 1, 2025 | 1.73 | 1.78 | 1.72 | 1.72 | 1.72 | -1.71% | 1,760,494 |
| Nov 28, 2025 | 1.75 | 1.79 | 1.75 | 1.75 | 1.75 | - | 810,811 |
| Nov 26, 2025 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 1,406,192 |
| Nov 25, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 1,061,190 |
| Nov 24, 2025 | 1.68 | 1.76 | 1.66 | 1.72 | 1.72 | 1.78% | 2,220,747 |
| Nov 21, 2025 | 1.57 | 1.70 | 1.57 | 1.69 | 1.69 | 6.96% | 4,059,668 |
| Nov 20, 2025 | 1.65 | 1.65 | 1.56 | 1.58 | 1.58 | -1.86% | 3,569,355 |
| Nov 19, 2025 | 1.66 | 1.67 | 1.59 | 1.61 | 1.61 | -2.42% | 1,996,650 |
| Nov 18, 2025 | 1.63 | 1.71 | 1.62 | 1.65 | 1.65 | 0.61% | 4,060,974 |
| Nov 17, 2025 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -1.20% | 3,304,559 |
| Nov 14, 2025 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | -1.19% | 4,174,553 |
| Nov 13, 2025 | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | -1.75% | 1,723,605 |
| Nov 12, 2025 | 1.71 | 1.75 | 1.71 | 1.71 | 1.71 | -0.58% | 1,502,627 |
| Nov 11, 2025 | 1.74 | 1.77 | 1.69 | 1.72 | 1.72 | -3.37% | 1,623,446 |
| Nov 10, 2025 | 1.83 | 1.83 | 1.73 | 1.78 | 1.78 | - | 1,470,909 |
| Nov 7, 2025 | 1.66 | 1.82 | 1.66 | 1.78 | 1.78 | 6.59% | 4,104,111 |
| Nov 6, 2025 | 2.07 | 2.09 | 1.65 | 1.67 | 1.67 | -2.91% | 6,966,059 |
| Nov 5, 2025 | 1.80 | 1.82 | 1.67 | 1.72 | 1.72 | -4.97% | 3,319,794 |
| Nov 4, 2025 | 1.88 | 1.89 | 1.80 | 1.81 | 1.81 | -5.73% | 1,949,016 |
| Nov 3, 2025 | 1.97 | 1.97 | 1.90 | 1.92 | 1.92 | -1.54% | 1,165,774 |
| Oct 31, 2025 | 1.90 | 1.98 | 1.89 | 1.95 | 1.95 | 2.09% | 1,444,833 |
| Oct 30, 2025 | 1.92 | 1.93 | 1.87 | 1.91 | 1.91 | -1.55% | 1,179,788 |
| Oct 29, 2025 | 1.97 | 2.00 | 1.92 | 1.94 | 1.94 | -1.52% | 1,046,595 |
| Oct 28, 2025 | 1.99 | 2.00 | 1.96 | 1.97 | 1.97 | -1.01% | 726,341 |
| Oct 27, 2025 | 2.03 | 2.04 | 1.98 | 1.99 | 1.99 | -1.00% | 681,060 |
| Oct 24, 2025 | 1.99 | 2.03 | 1.99 | 2.01 | 2.01 | 2.55% | 983,314 |
| Oct 23, 2025 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | -0.51% | 648,461 |
| Oct 22, 2025 | 1.99 | 2.00 | 1.92 | 1.97 | 1.97 | -1.99% | 1,160,707 |
| Oct 21, 2025 | 2.00 | 2.02 | 1.98 | 2.01 | 2.01 | 0.50% | 777,835 |
| Oct 20, 2025 | 1.97 | 2.01 | 1.97 | 2.00 | 2.00 | 2.04% | 881,597 |
| Oct 17, 2025 | 2.01 | 2.03 | 1.96 | 1.96 | 1.96 | -2.97% | 1,952,106 |
| Oct 16, 2025 | 2.09 | 2.14 | 2.00 | 2.02 | 2.02 | -3.35% | 1,339,507 |
| Oct 15, 2025 | 2.07 | 2.13 | 2.06 | 2.09 | 2.09 | 1.95% | 1,177,062 |
| Oct 14, 2025 | 1.99 | 2.07 | 1.98 | 2.05 | 2.05 | 0.99% | 952,589 |
| Oct 13, 2025 | 2.11 | 2.16 | 2.02 | 2.03 | 2.03 | -1.93% | 1,055,052 |
| Oct 10, 2025 | 2.11 | 2.22 | 2.07 | 2.07 | 2.07 | -1.43% | 2,980,540 |
| Oct 9, 2025 | 2.01 | 2.16 | 2.01 | 2.10 | 2.10 | 3.96% | 1,696,256 |
| Oct 8, 2025 | 2.02 | 2.03 | 1.99 | 2.02 | 2.02 | 1.00% | 936,861 |
| Oct 7, 2025 | 2.07 | 2.09 | 1.96 | 2.00 | 2.00 | -3.85% | 1,996,796 |
| Oct 6, 2025 | 2.09 | 2.15 | 2.01 | 2.08 | 2.08 | 0.97% | 1,999,339 |
| Oct 3, 2025 | 2.14 | 2.15 | 2.05 | 2.06 | 2.06 | -3.74% | 740,003 |
| Oct 2, 2025 | 2.04 | 2.17 | 2.00 | 2.14 | 2.14 | 5.94% | 1,990,193 |
| Oct 1, 2025 | 2.07 | 2.09 | 2.02 | 2.02 | 2.02 | -3.35% | 1,152,385 |
| Sep 30, 2025 | 2.12 | 2.12 | 2.03 | 2.09 | 2.09 | -1.42% | 1,175,724 |
| Sep 29, 2025 | 2.12 | 2.17 | 2.10 | 2.12 | 2.12 | -0.47% | 1,087,350 |
| Sep 26, 2025 | 2.13 | 2.17 | 2.10 | 2.13 | 2.13 | 0.47% | 1,072,871 |