Nextdoor Inc. (NXDR)
NYSE: NXDR
· Real-Time Price · USD
2.02
-0.07 (-3.35%)
At close: Oct 01, 2025, 3:59 PM
2.04
0.99%
After-hours: Oct 01, 2025, 05:47 PM EDT
NXDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.12 | 2.12 | 2.03 | 2.09 | 2.09 | -1.42% | 1,173,904 |
| 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% | 1,072,900 |
| Sep 25, 2025 | 2.14 | 2.16 | 2.10 | 2.12 | 2.12 | -1.85% | 835,900 |
| Sep 24, 2025 | 2.21 | 2.23 | 2.14 | 2.16 | 2.16 | -2.70% | 1,024,500 |
| Sep 23, 2025 | 2.23 | 2.30 | 2.21 | 2.22 | 2.22 | 0.00% | 1,330,300 |
| Sep 22, 2025 | 2.30 | 2.34 | 2.19 | 2.22 | 2.22 | -3.90% | 1,372,825 |
| Sep 19, 2025 | 2.28 | 2.35 | 2.25 | 2.31 | 2.31 | 1.76% | 2,590,037 |
| Sep 18, 2025 | 2.24 | 2.29 | 2.22 | 2.27 | 2.27 | 2.71% | 1,281,100 |
| Sep 17, 2025 | 2.16 | 2.27 | 2.16 | 2.21 | 2.21 | 1.84% | 1,978,500 |
| Sep 16, 2025 | 2.15 | 2.18 | 2.13 | 2.17 | 2.17 | 1.40% | 1,193,300 |
| Sep 15, 2025 | 2.11 | 2.15 | 2.09 | 2.14 | 2.14 | 2.88% | 1,340,701 |
| Sep 12, 2025 | 2.10 | 2.11 | 2.03 | 2.08 | 2.08 | 1.46% | 1,472,631 |
| Sep 11, 2025 | 2.02 | 2.09 | 1.98 | 2.05 | 2.05 | 3.02% | 2,286,500 |
| Sep 10, 2025 | 2.06 | 2.07 | 1.97 | 1.99 | 1.99 | -1.97% | 1,221,434 |
| Sep 9, 2025 | 2.02 | 2.07 | 1.98 | 2.03 | 2.03 | 1.00% | 1,828,800 |
| Sep 8, 2025 | 2.10 | 2.13 | 2.01 | 2.01 | 2.01 | -2.90% | 1,733,944 |
| Sep 5, 2025 | 2.07 | 2.14 | 1.99 | 2.07 | 2.07 | 0.98% | 4,680,006 |
| Sep 4, 2025 | 2.05 | 2.11 | 2.03 | 2.05 | 2.05 | -0.97% | 1,581,686 |
| Sep 3, 2025 | 2.02 | 2.15 | 2.02 | 2.07 | 2.07 | 2.99% | 2,165,730 |
Page 1 of 3