-
5 DAY PERFORMANCE
+4.22% -
1 MONTH PERFORMANCE
+2.49% -
3 MONTH PERFORMANCE
-1.20% -
6 MONTH PERFORMANCE
+0.41% -
YEAR-TO-DATE PERFORMANCE
+30.69% -
1 YEAR PERFORMANCE
+58.33%
Nextdoor Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.49 | $2.47 (-0.8%) | $2.53 | $2.46 | 1.66 M | $934.74 M |
| 11/20/2024 | $2.44 | $2.48 (1.64%) | $2.50 | $2.38 | 1.58 M | $938.52 M |
| 11/19/2024 | $2.34 | $2.46 (5.13%) | $2.49 | $2.33 | 1.65 M | $930.96 M |
| 11/18/2024 | $2.36 | $2.36 (0%) | $2.40 | $2.32 | 1.31 M | $893.11 M |
| 11/15/2024 | $2.47 | $2.37 (-4.05%) | $2.47 | $2.35 | 2.01 M | $896.90 M |
| 11/14/2024 | $2.50 | $2.44 (-2.4%) | $2.51 | $2.41 | 1.56 M | $923.39 M |
| 11/13/2024 | $2.53 | $2.49 (-1.58%) | $2.56 | $2.45 | 2.04 M | $942.31 M |
| 11/12/2024 | $2.54 | $2.51 (-1.18%) | $2.54 | $2.43 | 2.97 M | $949.88 M |
| 11/11/2024 | $2.60 | $2.56 (-1.54%) | $2.68 | $2.51 | 3.98 M | $968.80 M |
| 11/08/2024 | $2.59 | $2.60 (0.39%) | $2.67 | $2.37 | 8.26 M | $983.94 M |
| 11/07/2024 | $2.62 | $2.84 (8.4%) | $3.00 | $2.62 | 3.98 M | $1.07 B |
| 11/06/2024 | $2.59 | $2.59 (0%) | $2.62 | $2.49 | 3.27 M | $980.15 M |
| 11/05/2024 | $2.41 | $2.50 (3.73%) | $2.55 | $2.41 | 1.28 M | $946.09 M |
| 11/04/2024 | $2.40 | $2.42 (0.83%) | $2.45 | $2.39 | 738,890 | $915.82 M |
| 11/01/2024 | $2.48 | $2.47 (-0.4%) | $2.50 | $2.44 | 865,545 | $958.58 M |
| 10/31/2024 | $2.44 | $2.42 (-0.82%) | $2.50 | $2.42 | 983,205 | $939.18 M |
| 10/30/2024 | $2.49 | $2.49 (0%) | $2.56 | $2.49 | 1.49 M | $966.34 M |
| 10/29/2024 | $2.41 | $2.50 (3.73%) | $2.51 | $2.40 | 841,500 | $970.23 M |
| 10/28/2024 | $2.34 | $2.44 (4.27%) | $2.48 | $2.31 | 2.48 M | $946.94 M |
| 10/25/2024 | $2.34 | $2.30 (-1.71%) | $2.37 | $2.29 | 761,024 | $892.61 M |
| 10/24/2024 | $2.38 | $2.33 (-2.1%) | $2.40 | $2.31 | 957,396 | $904.25 M |
| 10/23/2024 | $2.40 | $2.36 (-1.67%) | $2.42 | $2.31 | 1.38 M | $915.89 M |
| 10/22/2024 | $2.46 | $2.41 (-2.03%) | $2.47 | $2.40 | 643,327 | $935.30 M |
| 10/21/2024 | $2.50 | $2.47 (-1.2%) | $2.53 | $2.46 | 495,100 | $958.58 M |
| 10/18/2024 | $2.56 | $2.51 (-1.95%) | $2.57 | $2.50 | 560,636 | $974.11 M |
| 10/17/2024 | $2.60 | $2.54 (-2.31%) | $2.60 | $2.52 | 432,298 | $985.75 M |
| 10/16/2024 | $2.57 | $2.61 (1.56%) | $2.61 | $2.53 | 549,300 | $1.01 B |
| 10/15/2024 | $2.56 | $2.55 (-0.39%) | $2.62 | $2.54 | 1.16 M | $989.63 M |
| 10/14/2024 | $2.54 | $2.55 (0.39%) | $2.60 | $2.51 | 835,345 | $989.63 M |
| 10/11/2024 | $2.42 | $2.51 (3.72%) | $2.51 | $2.40 | 787,878 | $974.11 M |
| 10/10/2024 | $2.41 | $2.42 (0.41%) | $2.45 | $2.38 | 592,446 | $939.18 M |
| 10/09/2024 | $2.44 | $2.46 (0.82%) | $2.50 | $2.39 | 551,400 | $954.70 M |
| 10/08/2024 | $2.44 | $2.44 (0%) | $2.50 | $2.39 | 645,431 | $946.94 M |
| 10/07/2024 | $2.50 | $2.44 (-2.4%) | $2.50 | $2.41 | 581,400 | $946.94 M |
| 10/04/2024 | $2.45 | $2.50 (2.04%) | $2.50 | $2.40 | 878,840 | $970.23 M |
| 10/03/2024 | $2.40 | $2.39 (-0.42%) | $2.43 | $2.38 | 479,605 | $927.54 M |
| 10/02/2024 | $2.38 | $2.43 (2.1%) | $2.44 | $2.38 | 486,200 | $943.06 M |
| 10/01/2024 | $2.44 | $2.41 (-1.23%) | $2.50 | $2.40 | 871,700 | $935.30 M |
| 09/30/2024 | $2.48 | $2.48 (0%) | $2.53 | $2.42 | 804,904 | $962.46 M |
| 09/27/2024 | $2.52 | $2.51 (-0.4%) | $2.57 | $2.50 | 582,042 | $974.11 M |
| 09/26/2024 | $2.51 | $2.50 (-0.4%) | $2.54 | $2.44 | 984,200 | $970.23 M |
| 09/25/2024 | $2.54 | $2.50 (-1.57%) | $2.55 | $2.50 | 588,522 | $970.23 M |
| 09/24/2024 | $2.50 | $2.55 (2%) | $2.57 | $2.48 | 995,417 | $989.63 M |
| 09/23/2024 | $2.48 | $2.48 (0%) | $2.50 | $2.45 | 1.19 M | $962.46 M |
| 09/20/2024 | $2.43 | $2.44 (0.41%) | $2.51 | $2.40 | 2.40 M | $946.94 M |
| 09/19/2024 | $2.47 | $2.43 (-1.62%) | $2.48 | $2.41 | 791,900 | $943.06 M |
| 09/18/2024 | $2.39 | $2.39 (0%) | $2.46 | $2.37 | 1.28 M | $927.54 M |
| 09/17/2024 | $2.38 | $2.37 (-0.42%) | $2.44 | $2.37 | 1.09 M | $919.77 M |
| 09/16/2024 | $2.36 | $2.37 (0.42%) | $2.39 | $2.32 | 1.13 M | $919.77 M |
| 09/13/2024 | $2.36 | $2.37 (0.42%) | $2.39 | $2.33 | 1.16 M | $919.77 M |
| 09/12/2024 | $2.29 | $2.33 (1.75%) | $2.36 | $2.26 | 1.26 M | $904.25 M |
| 09/11/2024 | $2.28 | $2.26 (-0.88%) | $2.29 | $2.22 | 674,000 | $877.08 M |
| 09/10/2024 | $2.27 | $2.27 (0%) | $2.28 | $2.23 | 947,746 | $880.96 M |
| 09/09/2024 | $2.27 | $2.27 (0%) | $2.31 | $2.26 | 1.02 M | $880.96 M |
| 09/06/2024 | $2.32 | $2.26 (-2.59%) | $2.34 | $2.23 | 1.79 M | $877.08 M |
| 09/05/2024 | $2.33 | $2.33 (0%) | $2.38 | $2.31 | 1.07 M | $904.25 M |
| 09/04/2024 | $2.35 | $2.35 (0%) | $2.41 | $2.33 | 835,300 | $912.01 M |
| 09/03/2024 | $2.46 | $2.38 (-3.25%) | $2.49 | $2.37 | 1.13 M | $923.65 M |
| 08/30/2024 | $2.47 | $2.50 (1.21%) | $2.55 | $2.44 | 1.69 M | $970.23 M |
| 08/29/2024 | $2.44 | $2.44 (0%) | $2.51 | $2.43 | 1.62 M | $946.94 M |
| 08/28/2024 | $2.43 | $2.43 (0%) | $2.48 | $2.37 | 2.04 M | $943.06 M |
| 08/27/2024 | $2.55 | $2.42 (-5.1%) | $2.58 | $2.41 | 2.67 M | $939.18 M |
| 08/26/2024 | $2.67 | $2.61 (-2.25%) | $2.67 | $2.56 | 824,985 | $1.01 B |
| 08/23/2024 | $2.49 | $2.64 (6.02%) | $2.64 | $2.48 | 2.36 M | $1.02 B |
| 08/22/2024 | $2.54 | $2.50 (-1.57%) | $2.54 | $2.47 | 1.11 M | $970.23 M |