NYSE:NXDR | Historical Stock Price | Nextdoor Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-11-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.31$2.09$3.35$5.35$8.55$13.662021-11-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.89$1.892,212,900——
2023-12-28$1.95$1.951,503,800——
2023-12-27$1.97$1.972,598,200——
2023-12-26$1.93$1.931,418,600——
2023-12-22$1.96$1.961,001,800——
2023-12-21$1.96$1.961,450,000——
2023-12-20$1.98$1.981,973,600——
2023-12-19$2.04$2.042,387,000——
2023-12-18$1.94$1.942,735,200——
2023-12-15$1.94$1.944,869,700——
2023-12-14$1.87$1.872,773,800——
2023-12-13$1.80$1.804,802,000——
2023-12-12$1.73$1.733,515,600——
2023-12-11$1.69$1.693,156,400——
2023-12-08$1.68$1.684,047,900——
2023-12-07$1.63$1.631,635,200——
2023-12-06$1.66$1.662,007,900——
2023-12-05$1.59$1.591,821,200——
2023-12-04$1.66$1.661,385,800——
2023-12-01$1.64$1.641,667,400——
2023-11-30$1.60$1.601,002,500——
2023-11-29$1.63$1.63583,100——
2023-11-28$1.61$1.61539,600——
2023-11-27$1.60$1.60696,700——
2023-11-24$1.61$1.61310,900——
2023-11-22$1.56$1.561,083,900——
2023-11-21$1.55$1.551,372,300——
2023-11-20$1.64$1.641,036,900——
2023-11-17$1.65$1.651,639,800——
2023-11-16$1.55$1.552,915,000——
2023-11-15$1.62$1.621,738,300——
2023-11-14$1.71$1.713,164,800——
2023-11-13$1.59$1.593,462,400——
2023-11-10$1.42$1.425,658,600——
2023-11-09$1.44$1.442,476,700——
2023-11-08$1.51$1.515,879,000——
2023-11-07$1.82$1.821,586,400——
2023-11-06$1.75$1.75934,500——
2023-11-03$1.85$1.851,620,800——
2023-11-02$1.83$1.831,491,200——
2023-11-01$1.76$1.76808,300——
2023-10-31$1.82$1.821,065,200——
2023-10-30$1.76$1.76461,700——
2023-10-27$1.72$1.72708,000——
2023-10-26$1.72$1.72696,800——
2023-10-25$1.71$1.71555,200——
2023-10-24$1.77$1.77781,800——
2023-10-23$1.75$1.751,340,100——
2023-10-20$1.81$1.81927,500——
2023-10-19$1.84$1.84893,000——
2023-10-18$1.83$1.832,043,100——
2023-10-17$1.94$1.94824,600——
2023-10-16$1.93$1.93508,700——
2023-10-13$1.82$1.82681,500——
2023-10-12$1.91$1.91591,200——
2023-10-11$1.98$1.98600,200——
2023-10-10$1.93$1.93416,900——
2023-10-09$1.89$1.89330,500——
2023-10-06$1.92$1.92692,200——
2023-10-05$1.88$1.88938,500——
2023-10-04$1.89$1.891,566,400——
2023-10-03$1.76$1.761,342,400——
2023-10-02$1.77$1.77838,800——
2023-09-29$1.82$1.821,149,100——
2023-09-28$1.79$1.79696,700——
2023-09-27$1.81$1.811,184,500——
2023-09-26$1.78$1.781,056,300——
2023-09-25$1.81$1.81868,600——
2023-09-22$1.84$1.84952,800——
2023-09-21$1.85$1.851,970,500——
2023-09-20$1.88$1.88644,100——
2023-09-19$1.92$1.921,475,500——
2023-09-18$1.93$1.931,307,600——
2023-09-15$1.99$1.993,103,800——
2023-09-14$2.06$2.061,083,500——
2023-09-13$2.02$2.021,530,700——
2023-09-12$2.01$2.011,679,100——
2023-09-11$2.00$2.001,713,100——
2023-09-08$1.94$1.943,685,000——
2023-09-07$2.01$2.012,422,500——
2023-09-06$2.10$2.10785,400——
2023-09-05$2.17$2.17952,500——
2023-09-01$2.18$2.181,047,600——
2023-08-31$2.17$2.17804,000——
2023-08-30$2.14$2.14821,800——
2023-08-29$2.20$2.20886,800——
2023-08-28$2.13$2.13639,900——
2023-08-25$2.12$2.12992,800——
2023-08-24$2.11$2.11792,300——
2023-08-23$2.14$2.14667,800——
2023-08-22$2.12$2.12917,900——
2023-08-21$2.14$2.141,049,800——
2023-08-18$2.15$2.151,084,000——
2023-08-17$2.19$2.191,754,000——
2023-08-16$2.18$2.183,471,200——
2023-08-15$2.24$2.241,383,100——
2023-08-14$2.34$2.341,141,700——
2023-08-11$2.39$2.391,370,000——
2023-08-10$2.37$2.372,423,900——
2023-08-09$2.46$2.464,018,800——
2023-08-08$2.90$2.901,994,600——
2023-08-07$2.97$2.97820,800——
2023-08-04$2.99$2.991,014,900——
2023-08-03$3.07$3.071,625,800——
2023-08-02$3.09$3.092,038,900——
2023-08-01$3.10$3.105,919,200——
2023-07-31$3.11$3.113,262,700——
2023-07-28$2.87$2.871,241,000——
2023-07-27$2.80$2.80927,300——
2023-07-26$2.83$2.83603,400——
2023-07-25$2.80$2.80706,000——
2023-07-24$2.84$2.84597,800——
2023-07-21$2.88$2.881,058,100——
2023-07-20$2.92$2.92961,300——
2023-07-19$3.06$3.061,009,500——
2023-07-18$3.12$3.121,364,300——
2023-07-17$3.23$3.232,134,300——
2023-07-14$3.23$3.231,299,700——
2023-07-13$3.25$3.251,662,000——
2023-07-12$3.15$3.151,317,600——
2023-07-11$3.08$3.082,057,900——
2023-07-10$3.23$3.231,211,700——
2023-07-07$3.24$3.241,344,700——
2023-07-06$3.20$3.201,206,400——
2023-07-05$3.24$3.241,555,600——
2023-07-03$3.31$3.31909,800——
2023-06-30$3.26$3.262,507,700——
2023-06-29$3.35$3.352,763,200——
2023-06-28$3.22$3.227,146,600——
2023-06-27$2.98$2.981,738,900——
2023-06-26$3.01$3.013,035,300——
2023-06-23$3.02$3.0221,421,600——
2023-06-22$2.98$2.982,438,600——
2023-06-21$2.89$2.891,312,900——
2023-06-20$2.90$2.901,172,800——
2023-06-16$2.90$2.901,693,900——
2023-06-15$2.92$2.921,201,300——
2023-06-14$2.84$2.841,106,400——
2023-06-13$2.95$2.951,031,300——
2023-06-12$2.91$2.91850,600——
2023-06-09$2.90$2.901,085,800——
2023-06-08$2.92$2.921,043,400——
2023-06-07$2.90$2.901,217,100——
2023-06-06$2.97$2.971,951,400——
2023-06-05$2.97$2.972,788,200——
2023-06-02$2.82$2.822,002,600——
2023-06-01$2.73$2.732,660,200——
2023-05-31$2.47$2.471,456,600——
2023-05-30$2.45$2.451,227,300——
2023-05-26$2.46$2.461,138,500——
2023-05-25$2.39$2.39782,200——
2023-05-24$2.37$2.373,003,400——
2023-05-23$2.23$2.23879,000——
2023-05-22$2.22$2.221,157,200——
2023-05-19$2.26$2.26886,900——
2023-05-18$2.31$2.311,361,300——
2023-05-17$2.31$2.31677,900——
2023-05-16$2.25$2.25504,600——
2023-05-15$2.33$2.331,040,000——
2023-05-12$2.28$2.281,204,600——
2023-05-11$2.30$2.301,444,600——
2023-05-10$2.41$2.412,884,900——
2023-05-09$2.05$2.051,803,400——
2023-05-08$2.05$2.051,030,500——
2023-05-05$2.01$2.01579,900——
2023-05-04$2.00$2.00427,700——
2023-05-03$1.99$1.99705,600——
2023-05-02$2.00$2.001,023,600——
2023-05-01$2.04$2.041,030,800——
2023-04-28$2.11$2.11531,900——
2023-04-27$2.15$2.15414,700——
2023-04-26$2.12$2.12605,400——
2023-04-25$2.12$2.12564,000——
2023-04-24$2.16$2.16938,800——
2023-04-21$2.23$2.23902,700——
2023-04-20$2.30$2.30892,000——
2023-04-19$2.39$2.39644,600——
2023-04-18$2.43$2.43740,100——
2023-04-17$2.37$2.37711,000——
2023-04-14$2.31$2.31764,800——
2023-04-13$2.31$2.31827,200——
2023-04-12$2.35$2.351,690,200——
2023-04-11$2.23$2.231,028,200——
2023-04-10$2.16$2.16536,300——
2023-04-06$2.14$2.14382,600——
2023-04-05$2.11$2.11691,000——
2023-04-04$2.14$2.14461,800——
2023-04-03$2.11$2.11656,900——
2023-03-31$2.15$2.15661,500——
2023-03-30$2.06$2.06843,600——
2023-03-29$2.06$2.06452,000——
2023-03-28$2.01$2.01674,800——
2023-03-27$2.01$2.011,249,900——
2023-03-24$2.03$2.03441,700——
2023-03-23$2.00$2.00854,700——
2023-03-22$1.96$1.96743,300——
2023-03-21$1.99$1.99870,900——
2023-03-20$1.95$1.95958,400——
2023-03-17$1.96$1.96706,600——
2023-03-16$2.04$2.04788,800——
2023-03-15$1.95$1.95994,400——
2023-03-14$1.90$1.90984,000——
2023-03-13$1.88$1.881,983,900——
2023-03-10$1.91$1.911,719,900——
2023-03-09$1.92$1.921,335,700——
2023-03-08$1.99$1.99919,800——
2023-03-07$1.99$1.991,123,900——
2023-03-06$1.98$1.98612,800——
2023-03-03$2.00$2.00981,800——
2023-03-02$1.91$1.911,113,000——
2023-03-01$1.94$1.942,217,400——
2023-02-28$2.06$2.061,355,900——
2023-02-27$2.12$2.121,012,800——
2023-02-24$2.14$2.14879,200——
2023-02-23$2.18$2.18641,900——
2023-02-22$2.18$2.18736,000——
2023-02-21$2.16$2.16574,600——
2023-02-17$2.24$2.241,059,200——
2023-02-16$2.31$2.311,194,300——
2023-02-15$2.41$2.41719,900——
2023-02-14$2.26$2.26481,000——
2023-02-13$2.21$2.211,182,300——
2023-02-10$2.15$2.15925,000——
2023-02-09$2.18$2.181,918,000——
2023-02-08$2.36$2.36755,500——
2023-02-07$2.42$2.42813,300——
2023-02-06$2.44$2.441,055,600——
2023-02-03$2.53$2.531,787,100——
2023-02-02$2.76$2.761,767,700——
2023-02-01$2.61$2.612,127,800——
2023-01-31$2.46$2.461,681,100——
2023-01-30$2.21$2.21635,600——
2023-01-27$2.31$2.312,787,100——
2023-01-26$2.17$2.17989,900——
2023-01-25$2.10$2.101,039,500——
2023-01-24$2.16$2.161,611,700——
2023-01-23$2.20$2.201,190,600——
2023-01-20$2.14$2.141,093,500——
2023-01-19$2.11$2.11950,200——
2023-01-18$2.15$2.151,356,100——
2023-01-17$2.18$2.18949,000——
2023-01-13$2.12$2.121,719,600——
2023-01-12$2.16$2.161,562,700——
2023-01-11$2.10$2.10906,000——
2023-01-10$2.09$2.09756,100——
2023-01-09$2.08$2.081,238,400——
2023-01-06$2.07$2.07601,200——
2023-01-05$2.04$2.04444,400——
2023-01-04$2.10$2.10774,300——
2023-01-03$2.07$2.07845,400——