-
5 DAY PERFORMANCE
+0.81% -
1 MONTH PERFORMANCE
+2.88% -
3 MONTH PERFORMANCE
-10.07% -
6 MONTH PERFORMANCE
+11.11% -
YEAR-TO-DATE PERFORMANCE
+32.28% -
1 YEAR PERFORMANCE
+39.66%
Nextdoor Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.52 | $2.51 (-0.4%) | $2.57 | $2.50 | 519,796 | $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 |
| 08/21/2024 | $2.48 | $2.55 (2.82%) | $2.55 | $2.47 | 1.07 M | $989.63 M |
| 08/20/2024 | $2.50 | $2.49 (-0.4%) | $2.52 | $2.47 | 959,903 | $966.34 M |
| 08/19/2024 | $2.47 | $2.50 (1.21%) | $2.50 | $2.42 | 1.56 M | $970.23 M |
| 08/16/2024 | $2.45 | $2.47 (0.82%) | $2.50 | $2.44 | 1.10 M | $958.58 M |
| 08/15/2024 | $2.47 | $2.46 (-0.4%) | $2.52 | $2.45 | 919,957 | $954.70 M |
| 08/14/2024 | $2.51 | $2.45 (-2.39%) | $2.55 | $2.38 | 1.33 M | $950.82 M |
| 08/13/2024 | $2.42 | $2.51 (3.72%) | $2.51 | $2.40 | 2.28 M | $974.11 M |
| 08/12/2024 | $2.44 | $2.40 (-1.64%) | $2.46 | $2.31 | 1.76 M | $931.42 M |
| 08/09/2024 | $2.68 | $2.47 (-7.84%) | $2.73 | $2.41 | 3.00 M | $958.58 M |
| 08/08/2024 | $2.52 | $2.72 (7.94%) | $2.82 | $2.43 | 3.53 M | $1.06 B |
| 08/07/2024 | $2.60 | $2.51 (-3.46%) | $2.60 | $2.47 | 1.83 M | $974.11 M |
| 08/06/2024 | $2.55 | $2.56 (0.39%) | $2.61 | $2.53 | 991,966 | $993.51 M |
| 08/05/2024 | $2.45 | $2.55 (4.08%) | $2.61 | $2.40 | 1.50 M | $989.63 M |
| 08/02/2024 | $2.65 | $2.67 (0.75%) | $2.73 | $2.59 | 1.82 M | $1.05 B |
| 08/01/2024 | $2.87 | $2.77 (-3.48%) | $2.92 | $2.73 | 1.23 M | $1.09 B |
| 07/31/2024 | $2.87 | $2.84 (-1.05%) | $2.96 | $2.84 | 1.55 M | $1.11 B |
| 07/30/2024 | $2.90 | $2.86 (-1.38%) | $2.91 | $2.81 | 786,857 | $1.12 B |
| 07/29/2024 | $2.92 | $2.87 (-1.71%) | $2.96 | $2.86 | 1.02 M | $1.13 B |
| 07/26/2024 | $2.91 | $2.87 (-1.37%) | $2.92 | $2.84 | 1.53 M | $1.13 B |
| 07/25/2024 | $2.82 | $2.85 (1.06%) | $2.92 | $2.75 | 1.58 M | $1.12 B |
| 07/24/2024 | $2.90 | $2.81 (-3.1%) | $2.92 | $2.81 | 1.01 M | $1.10 B |
| 07/23/2024 | $2.90 | $2.93 (1.03%) | $2.99 | $2.89 | 1.45 M | $1.15 B |
| 07/22/2024 | $2.80 | $2.90 (3.57%) | $2.91 | $2.76 | 1.16 M | $1.14 B |
| 07/19/2024 | $2.76 | $2.76 (0%) | $2.81 | $2.71 | 968,321 | $1.08 B |
| 07/18/2024 | $2.83 | $2.76 (-2.47%) | $2.84 | $2.73 | 936,347 | $1.08 B |
| 07/17/2024 | $2.88 | $2.81 (-2.43%) | $2.95 | $2.79 | 1.13 M | $1.10 B |
| 07/16/2024 | $2.85 | $2.91 (2.11%) | $2.93 | $2.83 | 1.39 M | $1.14 B |
| 07/15/2024 | $2.80 | $2.84 (1.43%) | $2.89 | $2.76 | 1.30 M | $1.11 B |
| 07/12/2024 | $2.80 | $2.75 (-1.79%) | $2.83 | $2.74 | 1.71 M | $1.08 B |
| 07/11/2024 | $2.65 | $2.79 (5.28%) | $2.86 | $2.65 | 1.93 M | $1.09 B |
| 07/10/2024 | $2.67 | $2.73 (2.25%) | $2.75 | $2.63 | 1.46 M | $1.07 B |
| 07/09/2024 | $2.68 | $2.67 (-0.37%) | $2.69 | $2.61 | 789,621 | $1.05 B |
| 07/08/2024 | $2.57 | $2.67 (3.89%) | $2.70 | $2.57 | 1.18 M | $1.05 B |
| 07/05/2024 | $2.55 | $2.57 (0.78%) | $2.61 | $2.54 | 695,852 | $1.01 B |
| 07/03/2024 | $2.63 | $2.57 (-2.28%) | $2.63 | $2.56 | 492,405 | $1.01 B |
| 07/02/2024 | $2.63 | $2.60 (-1.14%) | $2.64 | $2.55 | 1.00 M | $1.02 B |
| 07/01/2024 | $2.78 | $2.65 (-4.68%) | $2.80 | $2.59 | 1.64 M | $1.04 B |
| 06/28/2024 | $2.76 | $2.78 (0.72%) | $2.80 | $2.75 | 8.20 M | $1.09 B |