Nextdoor Inc. (NXDR)
NYSE: NXDR
· Real-Time Price · USD
1.90
-0.08 (-4.04%)
At close: Aug 20, 2025, 3:59 PM
1.90
0.26%
After-hours: Aug 20, 2025, 06:01 PM EDT
NXDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 2.01 | 2.06 | 1.96 | 1.98 | 1.98 | -1.49% | 2,906,845 |
| Aug 18, 2025 | 1.86 | 2.04 | 1.86 | 2.01 | 2.01 | 8.65% | 2,895,338 |
| Aug 15, 2025 | 1.85 | 1.90 | 1.84 | 1.85 | 1.85 | -1.60% | 1,597,200 |
| Aug 14, 2025 | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | -1.05% | 1,775,800 |
| Aug 13, 2025 | 1.83 | 1.90 | 1.76 | 1.90 | 1.90 | 3.26% | 4,325,902 |
| Aug 12, 2025 | 1.84 | 1.90 | 1.78 | 1.84 | 1.84 | -2.65% | 2,930,513 |
| Aug 11, 2025 | 1.91 | 1.97 | 1.80 | 1.89 | 1.89 | -9.13% | 3,917,436 |
| Aug 8, 2025 | 2.00 | 2.13 | 1.87 | 2.08 | 2.08 | 13.66% | 4,045,900 |
| Aug 7, 2025 | 1.77 | 1.87 | 1.75 | 1.83 | 1.83 | 3.98% | 3,558,122 |
| Aug 6, 2025 | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | 1.73% | 2,067,800 |
| Aug 5, 2025 | 1.74 | 1.76 | 1.70 | 1.73 | 1.73 | -0.57% | 1,228,648 |
| Aug 4, 2025 | 1.73 | 1.76 | 1.70 | 1.74 | 1.74 | 2.35% | 1,679,900 |
| Aug 1, 2025 | 1.71 | 1.73 | 1.65 | 1.70 | 1.70 | -2.86% | 1,794,000 |
| Jul 31, 2025 | 1.78 | 1.81 | 1.70 | 1.75 | 1.75 | -2.23% | 1,950,587 |
| Jul 30, 2025 | 1.79 | 1.85 | 1.78 | 1.79 | 1.79 | -1.65% | 1,389,918 |
| Jul 29, 2025 | 1.88 | 1.93 | 1.78 | 1.82 | 1.82 | -3.19% | 2,624,800 |
| Jul 28, 2025 | 1.87 | 1.93 | 1.84 | 1.88 | 1.88 | 0.00% | 2,575,200 |
| Jul 25, 2025 | 1.88 | 1.90 | 1.83 | 1.88 | 1.88 | 0.00% | 1,651,900 |
| Jul 24, 2025 | 1.94 | 1.95 | 1.88 | 1.88 | 1.88 | -3.59% | 1,856,933 |
| Jul 23, 2025 | 2.10 | 2.13 | 1.92 | 1.95 | 1.95 | -4.41% | 3,615,900 |