Nextdoor Inc. (KIND)
1.47
0.00 (0.00%)
At close: Apr 15, 2025, 3:59 PM
1.49
1.02%
After-hours: Apr 15, 2025, 07:29 PM EDT
Nextdoor Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.45 | 1.46 | 1.48 | 1.49 | 1.45 | 1.46 | 1.47 | 1.48 | 0.00% | 1,144,434 |
| Apr 14, 2025 | 1.50 | 1.50 | 1.51 | 1.51 | 1.42 | 1.42 | 1.47 | 1.47 | -1.34% | 1,818,137 |
| Apr 11, 2025 | 1.46 | 1.46 | 1.50 | 1.50 | 1.40 | 1.40 | 1.49 | 1.49 | 1.36% | 1,871,985 |
| Apr 10, 2025 | 1.46 | 1.46 | 1.47 | 1.47 | 1.41 | 1.41 | 1.47 | 1.47 | -3.92% | 1,334,338 |
| Apr 9, 2025 | 1.43 | 1.43 | 1.57 | 1.57 | 1.37 | 1.37 | 1.53 | 1.53 | 6.99% | 3,358,800 |
| Apr 8, 2025 | 1.48 | 1.48 | 1.49 | 1.49 | 1.39 | 1.39 | 1.43 | 1.43 | -0.69% | 1,697,700 |
| Apr 7, 2025 | 1.37 | 1.37 | 1.52 | 1.52 | 1.36 | 1.36 | 1.44 | 1.44 | 3.60% | 3,452,584 |
| Apr 4, 2025 | 1.42 | 1.42 | 1.44 | 1.44 | 1.35 | 1.35 | 1.39 | 1.39 | -3.47% | 2,268,435 |
| Apr 3, 2025 | 1.48 | 1.48 | 1.51 | 1.51 | 1.42 | 1.42 | 1.44 | 1.44 | -6.49% | 2,055,739 |
| Apr 2, 2025 | 1.50 | 1.50 | 1.57 | 1.57 | 1.48 | 1.48 | 1.54 | 1.54 | 0.65% | 1,652,100 |
| Apr 1, 2025 | 1.50 | 1.50 | 1.53 | 1.53 | 1.47 | 1.47 | 1.53 | 1.53 | 0.00% | 2,114,706 |
| Mar 31, 2025 | 1.54 | 1.54 | 1.55 | 1.55 | 1.49 | 1.49 | 1.53 | 1.53 | -1.92% | 1,869,209 |
| Mar 28, 2025 | 1.62 | 1.62 | 1.64 | 1.64 | 1.55 | 1.55 | 1.56 | 1.56 | -4.29% | 1,429,100 |
| Mar 27, 2025 | 1.65 | 1.65 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 1,546,200 |
| Mar 26, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 1,977,800 |
| Mar 25, 2025 | 1.74 | 1.74 | 1.75 | 1.75 | 1.68 | 1.68 | 1.70 | 1.70 | -2.30% | 2,224,784 |
| Mar 24, 2025 | 1.74 | 1.74 | 1.77 | 1.77 | 1.73 | 1.73 | 1.74 | 1.74 | 2.96% | 2,022,418 |
| Mar 21, 2025 | 1.67 | 1.67 | 1.71 | 1.71 | 1.67 | 1.67 | 1.69 | 1.69 | -0.59% | 2,355,122 |
| Mar 20, 2025 | 1.67 | 1.67 | 1.74 | 1.74 | 1.66 | 1.66 | 1.70 | 1.70 | 1.80% | 1,166,700 |
| Mar 19, 2025 | 1.67 | 1.67 | 1.71 | 1.71 | 1.65 | 1.65 | 1.67 | 1.67 | 1.21% | 1,902,700 |
| Mar 18, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.64 | 1.64 | 1.65 | 1.65 | -4.07% | 1,818,525 |
| Mar 17, 2025 | 1.67 | 1.67 | 1.73 | 1.73 | 1.65 | 1.65 | 1.72 | 1.72 | 4.24% | 2,292,938 |
| Mar 14, 2025 | 1.64 | 1.64 | 1.68 | 1.68 | 1.64 | 1.64 | 1.65 | 1.65 | 1.85% | 2,267,220 |
| Mar 13, 2025 | 1.71 | 1.71 | 1.74 | 1.74 | 1.61 | 1.61 | 1.62 | 1.62 | -5.26% | 2,065,894 |
| Mar 12, 2025 | 1.74 | 1.74 | 1.75 | 1.75 | 1.66 | 1.66 | 1.71 | 1.71 | 1.18% | 2,047,721 |
| Mar 11, 2025 | 1.66 | 1.66 | 1.75 | 1.75 | 1.66 | 1.66 | 1.69 | 1.69 | 3.68% | 2,606,737 |
| Mar 10, 2025 | 1.68 | 1.68 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | 1.63 | -5.23% | 2,762,200 |
| Mar 7, 2025 | 1.80 | 1.80 | 1.83 | 1.83 | 1.68 | 1.68 | 1.72 | 1.72 | -5.49% | 3,180,800 |
| Mar 6, 2025 | 1.79 | 1.79 | 1.92 | 1.92 | 1.79 | 1.79 | 1.82 | 1.82 | 2.82% | 3,978,828 |
| Mar 5, 2025 | 1.69 | 1.69 | 1.80 | 1.80 | 1.68 | 1.68 | 1.77 | 1.77 | 3.51% | 3,488,508 |
| Mar 4, 2025 | 1.62 | 1.62 | 1.74 | 1.74 | 1.60 | 1.60 | 1.71 | 1.71 | 2.40% | 4,105,388 |
| Mar 3, 2025 | 1.76 | 1.76 | 1.79 | 1.79 | 1.62 | 1.62 | 1.67 | 1.67 | -5.65% | 7,131,325 |
| Feb 28, 2025 | 2.21 | 2.21 | 2.24 | 2.24 | 1.67 | 1.67 | 1.77 | 1.77 | -28.92% | 15,959,700 |
| Feb 27, 2025 | 2.53 | 2.53 | 2.59 | 2.59 | 2.45 | 2.45 | 2.49 | 2.49 | -2.35% | 3,145,043 |
| Feb 26, 2025 | 2.54 | 2.54 | 2.61 | 2.61 | 2.53 | 2.53 | 2.55 | 2.55 | 1.19% | 1,870,600 |
| Feb 25, 2025 | 2.58 | 2.58 | 2.62 | 2.62 | 2.52 | 2.52 | 2.52 | 2.52 | -2.33% | 2,014,200 |
| Feb 24, 2025 | 2.58 | 2.58 | 2.61 | 2.61 | 2.50 | 2.50 | 2.58 | 2.58 | 0.39% | 2,305,693 |
| Feb 21, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.56 | 2.56 | 2.57 | 2.57 | -6.55% | 1,019,484 |
| Feb 20, 2025 | 2.70 | 2.70 | 2.76 | 2.76 | 2.65 | 2.65 | 2.75 | 2.75 | 1.48% | 1,483,932 |
| Feb 19, 2025 | 2.72 | 2.72 | 2.75 | 2.75 | 2.68 | 2.68 | 2.71 | 2.71 | -1.09% | 1,436,800 |
| Feb 18, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.71 | 2.71 | 2.74 | 2.74 | -0.36% | 1,362,049 |
| Feb 14, 2025 | 2.75 | 2.75 | 2.77 | 2.77 | 2.70 | 2.70 | 2.75 | 2.75 | 0.36% | 1,831,331 |
| Feb 13, 2025 | 2.70 | 2.70 | 2.76 | 2.76 | 2.64 | 2.64 | 2.74 | 2.74 | 2.24% | 1,201,200 |
| Feb 12, 2025 | 2.66 | 2.66 | 2.77 | 2.77 | 2.66 | 2.66 | 2.68 | 2.68 | -0.74% | 1,085,462 |
| Feb 11, 2025 | 2.71 | 2.71 | 2.75 | 2.75 | 2.69 | 2.69 | 2.70 | 2.70 | -1.10% | 1,213,028 |
| Feb 10, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.73 | 2.73 | 2.73 | 2.73 | -0.36% | 686,936 |
| Feb 7, 2025 | 2.75 | 2.75 | 2.80 | 2.80 | 2.71 | 2.71 | 2.74 | 2.74 | 0.00% | 1,109,430 |
| Feb 6, 2025 | 2.72 | 2.72 | 2.76 | 2.76 | 2.70 | 2.70 | 2.74 | 2.74 | -0.36% | 1,292,800 |
| Feb 5, 2025 | 2.71 | 2.71 | 2.76 | 2.76 | 2.69 | 2.69 | 2.75 | 2.75 | 1.85% | 1,886,100 |
| Feb 4, 2025 | 2.55 | 2.55 | 2.72 | 2.72 | 2.55 | 2.55 | 2.70 | 2.70 | 5.88% | 1,299,516 |