NYSE - Nasdaq Real Time Price USD

Nextdoor Holdings, Inc. (KIND)

Compare
1.4700
-0.0600
(-3.92%)
At close: 4:00:02 PM EDT
1.4700
+0.00
+(0.34%)
After hours: 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.46001.47001.41001.47001.47001,209,585
Apr 9, 20251.43001.57001.37001.53001.53003,358,800
Apr 8, 20251.48001.49001.39001.43001.43001,697,700
Apr 7, 20251.37001.52001.35501.44001.44003,452,500
Apr 4, 20251.42001.44001.35001.39001.39002,268,400
Apr 3, 20251.48001.51001.42001.44001.44002,055,700
Apr 2, 20251.50001.57001.48001.54001.54001,652,100
Apr 1, 20251.50001.53001.47001.53001.53002,114,300
Mar 31, 20251.54001.55001.49001.53001.53001,869,000
Mar 28, 20251.62001.64001.55001.56001.56001,429,100
Mar 27, 20251.65001.67001.63001.63001.63001,546,200
Mar 26, 20251.71001.71001.65001.65001.65001,977,800
Mar 25, 20251.74001.75001.68001.70001.70002,224,700
Mar 24, 20251.74001.77001.73001.74001.74002,022,400
Mar 21, 20251.67001.71001.66501.69001.69002,355,000
Mar 20, 20251.67001.74001.66001.70001.70001,166,700
Mar 19, 20251.67001.71001.65001.67001.67001,902,700
Mar 18, 20251.72001.72001.64001.65001.65001,818,500
Mar 17, 20251.67001.73001.65301.72001.72002,292,900
Mar 14, 20251.64001.68001.63501.65001.65002,267,200
Mar 13, 20251.71001.74001.61001.62001.62002,065,800
Mar 12, 20251.74001.74501.66001.71001.71002,047,700
Mar 11, 20251.66001.74501.66001.69001.69002,606,700
Mar 10, 20251.68001.71701.63001.63001.63002,762,200
Mar 7, 20251.80001.83001.68001.72001.72003,180,800
Mar 6, 20251.79001.92001.79001.82001.82003,978,800
Mar 5, 20251.69001.80001.68001.77001.77003,488,500
Mar 4, 20251.62001.74001.60001.71001.71004,105,200
Mar 3, 20251.76001.79001.62001.67001.67007,131,100
Feb 28, 20252.21002.24001.67001.77001.770015,959,700
Feb 27, 20252.53002.58502.45002.49002.49003,145,000
Feb 26, 20252.54002.61002.52502.55002.55001,869,600
Feb 25, 20252.58002.62002.52002.52002.52002,014,200
Feb 24, 20252.58002.61002.50002.58002.58002,305,500
Feb 21, 20252.76002.76002.56002.57002.57001,019,400
Feb 20, 20252.70002.76002.65002.75002.75001,483,900
Feb 19, 20252.72002.75002.68002.71002.71001,436,800
Feb 18, 20252.76002.76002.70502.74002.74001,361,900
Feb 14, 20252.75002.77002.70002.75002.75001,831,300
Feb 13, 20252.70002.75502.64002.74002.74001,201,200
Feb 12, 20252.66002.77002.66002.68002.68001,085,300
Feb 11, 20252.71002.74502.68502.70002.70001,212,900
Feb 10, 20252.77002.77002.73002.73002.7300686,900
Feb 7, 20252.75002.80002.71002.74002.74001,109,200
Feb 6, 20252.72002.76002.70002.74002.74001,292,800
Feb 5, 20252.71002.76002.69002.75002.75001,886,100
Feb 4, 20252.55002.72002.55002.70002.70001,299,500
Feb 3, 20252.50002.65502.47002.55002.55001,223,400
Jan 31, 20252.67002.72002.61002.62002.62001,390,400
Jan 30, 20252.63002.77002.63002.65002.65002,919,800
Jan 29, 20252.50002.51002.46002.50002.50001,325,400
Jan 28, 20252.46002.51002.45002.50002.50001,205,300
Jan 27, 20252.30002.51002.30002.45002.45002,181,800
Jan 24, 20252.43002.51002.43002.50002.50001,233,700
Jan 23, 20252.37002.44002.36002.43002.43001,566,100
Jan 22, 20252.44002.44002.38002.39002.39001,153,500
Jan 21, 20252.44002.47502.41502.46002.4600999,300
Jan 17, 20252.44002.44002.39002.42002.4200954,000
Jan 16, 20252.43002.45502.38002.39002.3900883,600
Jan 15, 20252.42002.48002.41002.44002.4400976,400
Jan 14, 20252.41002.42002.33002.38002.38001,257,400
Jan 13, 20252.32002.42002.30002.41002.41001,644,400
Jan 10, 20252.31002.38002.27502.35002.35001,222,000
Jan 8, 20252.38002.40502.35002.36002.3600928,600
Jan 7, 20252.46002.50502.39002.43002.4300829,200
Jan 6, 20252.47002.51002.46002.46002.4600952,400
Jan 3, 20252.44002.48002.40002.46002.4600879,600
Jan 2, 20252.42002.43002.36002.42002.4200999,700
Dec 31, 20242.42002.42502.37002.37002.37001,558,500
Dec 30, 20242.39002.42002.34002.39002.39001,457,500
Dec 27, 20242.38002.42002.34002.42002.42002,097,000
Dec 26, 20242.40002.43002.38502.42002.4200916,300
Dec 24, 20242.44002.46002.39102.41002.4100594,200
Dec 23, 20242.40002.43002.34002.42002.42001,568,800
Dec 20, 20242.29002.44002.29002.41002.41004,070,400
Dec 19, 20242.32002.34002.26502.33002.33002,367,300
Dec 18, 20242.44002.45002.26002.28002.28004,348,000
Dec 17, 20242.58002.58502.41002.42002.42003,167,800
Dec 16, 20242.52002.68002.51002.57002.57003,825,200
Dec 13, 20242.53002.54002.43002.52002.52002,900,500
Dec 12, 20242.69002.70502.53002.55002.55003,138,100
Dec 11, 20242.78002.78002.68502.70002.70002,175,500
Dec 10, 20242.71002.79002.70502.74002.74001,581,500
Dec 9, 20242.65002.76002.64002.69002.69001,781,700
Dec 6, 20242.51002.68002.48002.68002.68002,198,400
Dec 5, 20242.49002.52002.47002.48002.48001,726,600
Dec 4, 20242.51002.57502.49002.50002.50002,228,600
Dec 3, 20242.44002.59002.44002.51002.51003,014,900
Dec 2, 20242.43002.48002.42002.46002.46001,864,400
Nov 29, 20242.43002.48002.43002.43002.4300736,400
Nov 27, 20242.50002.51002.40002.42002.42001,273,900
Nov 26, 20242.52002.53002.46002.47002.47001,391,000
Nov 25, 20242.59002.63002.52002.53002.53002,068,600
Nov 22, 20242.51002.57502.48102.57002.57002,100,000
Nov 21, 20242.49002.53002.45502.47002.47001,663,500
Nov 20, 20242.44002.49502.38002.48002.48001,583,600
Nov 19, 20242.34002.48502.32502.46002.46001,646,400
Nov 18, 20242.36002.40002.32002.36002.36001,309,000
Nov 15, 20242.47002.47002.35002.37002.37002,006,800
Nov 14, 20242.50002.51002.41002.44002.44001,560,300
Nov 13, 20242.53002.56302.45002.49002.49002,042,400
Nov 12, 20242.54002.54002.43002.51002.51002,969,800
Nov 11, 20242.60002.68002.51002.56002.56003,979,400
Nov 8, 20242.59002.67002.37002.60002.60008,258,300
Nov 7, 20242.62002.99502.62002.84002.84003,983,700
Nov 6, 20242.59002.62002.48502.59002.59003,272,900
Nov 5, 20242.41002.55002.41002.50002.50001,278,500
Nov 4, 20242.40002.45002.39002.42002.4200738,800
Nov 1, 20242.48002.49602.44002.47002.4700865,500
Oct 31, 20242.44002.50002.42002.42002.4200983,200
Oct 30, 20242.49002.56002.49002.49002.49001,490,800
Oct 29, 20242.41002.50502.39502.50002.5000841,500
Oct 28, 20242.34002.47502.31002.44002.44002,477,700
Oct 25, 20242.34002.37002.28502.30002.3000761,000
Oct 24, 20242.38002.39802.31002.33002.3300957,100
Oct 23, 20242.40002.41502.31002.36002.36001,382,900
Oct 22, 20242.46002.47002.40002.41002.4100643,200
Oct 21, 20242.50002.53002.46002.47002.4700495,100
Oct 18, 20242.56002.57002.50002.51002.5100560,600
Oct 17, 20242.60002.60002.52002.54002.5400432,100
Oct 16, 20242.57002.61002.53002.61002.6100549,300
Oct 15, 20242.56002.62002.54002.55002.55001,161,800
Oct 14, 20242.54002.59502.51002.55002.5500835,300
Oct 11, 20242.42002.51002.40002.51002.5100787,800
Oct 10, 20242.41002.45002.38002.42002.4200592,200
Oct 9, 20242.44002.49502.39002.46002.4600551,400
Oct 8, 20242.44002.50002.39002.44002.4400645,400
Oct 7, 20242.50002.50002.41002.44002.4400581,400
Oct 4, 20242.45002.50002.40502.50002.5000878,800
Oct 3, 20242.40002.43002.37502.39002.3900479,600
Oct 2, 20242.38002.44002.38002.43002.4300486,200
Oct 1, 20242.44002.50002.39502.41002.4100871,700
Sep 30, 20242.48002.53002.41502.48002.4800804,900
Sep 27, 20242.52002.56502.50002.51002.5100582,000
Sep 26, 20242.51002.54002.44502.50002.5000984,200
Sep 25, 20242.54002.55002.49502.50002.5000588,500
Sep 24, 20242.50002.56602.48002.55002.5500995,400
Sep 23, 20242.48002.50002.45002.48002.48001,193,800
Sep 20, 20242.43002.51002.40002.44002.44002,395,900
Sep 19, 20242.47002.48002.41002.43002.4300791,900
Sep 18, 20242.39002.46002.37002.39002.39001,284,800
Sep 17, 20242.38002.44002.37002.37002.37001,089,000
Sep 16, 20242.36002.39002.32002.37002.37001,128,400
Sep 13, 20242.36002.39002.33002.37002.37001,164,000
Sep 12, 20242.29002.36002.26002.33002.33001,260,500
Sep 11, 20242.28002.29002.21502.26002.2600674,000
Sep 10, 20242.27002.28002.22502.27002.2700947,700
Sep 9, 20242.27002.31002.26002.27002.27001,021,500
Sep 6, 20242.32002.34002.23002.26002.26001,785,100
Sep 5, 20242.33002.38002.31002.33002.33001,074,100
Sep 4, 20242.35002.41002.33002.35002.3500835,300
Sep 3, 20242.46002.49002.37002.38002.38001,132,700
Aug 30, 20242.47002.54502.44202.50002.50001,687,400
Aug 29, 20242.44002.51002.43002.44002.44001,615,200
Aug 28, 20242.43002.47502.37002.43002.43002,037,500
Aug 27, 20242.55002.58002.41002.42002.42002,673,700
Aug 26, 20242.67002.67002.56002.61002.6100824,900
Aug 23, 20242.49002.64002.48002.64002.64002,355,200
Aug 22, 20242.54002.54002.46502.50002.50001,108,100
Aug 21, 20242.48002.55002.47002.55002.55001,071,400
Aug 20, 20242.50002.52002.46502.49002.4900959,900
Aug 19, 20242.47002.50002.42502.50002.50001,560,300
Aug 16, 20242.45002.50002.44502.47002.47001,099,400
Aug 15, 20242.47002.52002.45002.46002.4600919,800
Aug 14, 20242.51002.55002.38002.45002.45001,325,800
Aug 13, 20242.42002.51002.40002.51002.51002,279,200
Aug 12, 20242.44002.46002.31002.40002.40001,762,800
Aug 9, 20242.68002.73002.41102.47002.47002,995,900
Aug 8, 20242.52002.82002.43002.72002.72003,534,500
Aug 7, 20242.60002.60002.47002.51002.51001,826,700
Aug 6, 20242.55002.61002.53002.56002.5600991,900
Aug 5, 20242.45002.61002.40002.55002.55001,500,300
Aug 2, 20242.65002.72502.59002.67002.67001,815,700
Aug 1, 20242.87002.92002.73002.77002.77001,227,200
Jul 31, 20242.87002.96002.84002.84002.84001,550,400
Jul 30, 20242.90002.91002.81002.86002.8600786,700
Jul 29, 20242.92002.95902.85502.87002.87001,018,600
Jul 26, 20242.91002.92002.83502.87002.87001,530,300
Jul 25, 20242.82002.92002.75402.85002.85001,583,800
Jul 24, 20242.90002.92002.81002.81002.81001,008,200
Jul 23, 20242.90002.99002.89002.93002.93001,453,300
Jul 22, 20242.80002.91002.76002.90002.90001,159,400
Jul 19, 20242.76002.81002.71002.76002.7600968,300
Jul 18, 20242.83002.84002.73002.76002.7600936,300
Jul 17, 20242.88002.95002.79002.81002.81001,130,300
Jul 16, 20242.85002.92502.83002.91002.91001,385,100
Jul 15, 20242.80002.89002.76002.84002.84001,301,700
Jul 12, 20242.80002.82502.74002.75002.75001,711,700
Jul 11, 20242.65002.86002.65002.79002.79001,925,200
Jul 10, 20242.67002.74802.63002.73002.73001,458,300
Jul 9, 20242.68002.69002.61002.67002.6700789,000
Jul 8, 20242.57002.70002.57002.67002.67001,180,600
Jul 5, 20242.55002.61002.54002.57002.5700695,700
Jul 3, 20242.63002.63002.56002.57002.5700492,400
Jul 2, 20242.63002.63502.55002.60002.60001,004,200
Jul 1, 20242.78002.80002.58502.65002.65001,641,900
Jun 28, 20242.76002.80002.74502.78002.78008,197,700
Jun 27, 20242.69002.78002.68002.73002.73001,755,300
Jun 26, 20242.62002.71002.61002.66002.66002,076,200
Jun 25, 20242.55002.66002.55002.64002.64001,451,500
Jun 24, 20242.57002.68002.55002.56002.56001,804,000
Jun 21, 20242.48002.57002.45002.54002.54002,293,500
Jun 20, 20242.53002.56002.47002.47002.47001,656,000
Jun 18, 20242.55002.65002.55002.55002.55001,828,500
Jun 17, 20242.51002.62502.51002.56002.56001,566,900
Jun 14, 20242.48002.58902.47002.53002.53001,437,300
Jun 13, 20242.60002.64002.49002.50002.50001,682,800
Jun 12, 20242.48002.66002.48002.59002.59002,185,700
Jun 11, 20242.36002.52002.36002.46002.46002,287,100
Jun 10, 20242.20002.43002.19002.41002.41002,732,500
Jun 7, 20242.33002.37002.19002.21002.21004,551,000
Jun 6, 20242.50002.51002.34002.36002.36003,415,300
Jun 5, 20242.41002.55002.39002.54002.54001,983,200
Jun 4, 20242.50002.51502.37002.39002.39002,618,200
Jun 3, 20242.45002.54002.45002.53002.53001,628,500
May 31, 20242.43002.48002.39002.42002.42002,134,000
May 30, 20242.44002.51002.39002.41002.41002,232,900
May 29, 20242.54002.58002.43002.45002.45003,052,300
May 28, 20242.49002.61002.47002.61002.61002,154,900
May 24, 20242.43002.51002.43002.48002.48001,281,600
May 23, 20242.46002.51002.41002.43002.43001,788,200
May 22, 20242.52002.54002.45002.46002.46001,255,400
May 21, 20242.50002.67902.49002.53002.53002,239,900
May 20, 20242.42002.52002.41002.52002.52002,239,300
May 17, 20242.39002.45002.37502.41002.41001,358,000
May 16, 20242.38002.41002.37002.40002.40001,814,700
May 15, 20242.40002.40002.36302.40002.4000802,000
May 14, 20242.35002.40002.34002.40002.40001,189,700
May 13, 20242.25002.37002.24802.34002.34001,341,100
May 10, 20242.32002.35002.23002.25002.25001,394,800
May 9, 20242.40002.45002.32002.36002.36002,317,200
May 8, 20242.26002.49002.25002.46002.46005,940,600
May 7, 20242.19002.28502.19002.27002.27002,409,600
May 6, 20242.15002.23002.14002.20002.20001,642,400
May 3, 20242.20002.21002.13002.15002.1500693,500
May 2, 20242.13002.19502.08502.17002.17001,056,200
May 1, 20242.05002.17502.04502.12002.1200992,600
Apr 30, 20242.02002.06002.01002.04002.0400680,700
Apr 29, 20242.05002.09002.03002.04002.0400898,700
Apr 26, 20242.01002.04502.00002.02002.0200760,600
Apr 25, 20242.05002.05101.98002.00002.00001,323,000
Apr 24, 20242.14002.16002.10002.11002.1100744,800
Apr 23, 20242.02002.15002.02002.15002.1500800,100
Apr 22, 20241.98002.04001.95002.01002.0100869,200
Apr 19, 20241.92001.98001.92001.98001.9800982,300
Apr 18, 20241.94001.98001.91001.95001.9500747,500
Apr 17, 20241.96001.99001.92001.93001.9300919,600
Apr 16, 20241.93001.98001.93001.96001.9600813,700
Apr 15, 20242.05002.05001.93001.96001.96001,628,300
Apr 12, 20242.11002.11002.03002.04002.0400947,500
Apr 11, 20242.05002.12002.02502.12002.1200899,500

Related Tickers

NRDS NerdWallet, Inc.
8.16
-5.45%
 
IAC IAC Inc.
34.32
-3.49%
 
FENG Phoenix New Media Limited
1.5300
-6.14%
 
OB Outbrain Inc.
3.2100
-6.96%
 
GETY Getty Images Holdings, Inc.
1.5100
-5.62%
 
ANGI Angi Inc.
12.64
-2.77%
 
YELP Yelp Inc.
34.25
-4.14%
 
BMBL Bumble Inc.
3.8600
-7.21%
 
BZFD BuzzFeed, Inc.
1.7300
-5.46%
 
TBLA Taboola.com Ltd.
2.6900
-2.89%