MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NXDR — Nextdoor Holdings, Inc.
NYSENextdoor Holdings, Inc.
$2.42
-0.05(-2.02%)
- O
- 2.50
- H
- 2.50
- L
- 2.42
- V
- 1.21M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$2.42
Period Return+63.51%
Period High$3.72
Period Low$1.32
Avg Daily Volume3.17M
Total Trading Days365
NXDR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $2.50 | $2.50 | $2.42 | $2.42 | $-0.05 | -2.02% | 1,207,242 | $2.44 | $2.42 $2.50 |
| Oct 5, 2026 | $2.44 | $2.50 | $2.42 | $2.47 | +$0.03 | +1.23% | 1,527,413 | $2.47 | $2.42 $2.50 |
| Oct 2, 2026 | $2.50 | $2.51 | $2.42 | $2.44 | $-0.04 | -1.61% | 1,516,957 | $2.44 | $2.42 $2.51 |
| Oct 1, 2026 | $2.46 | $2.49 | $2.34 | $2.48 | +$0.05 | +2.06% | 1,768,650 | $2.43 | $2.34 $2.49 |
| Sep 30, 2026 | $2.46 | $2.52 | $2.41 | $2.43 | $-0.02 | -0.82% | 2,136,974 | $2.44 | $2.41 $2.52 |
| Sep 29, 2026 | $2.41 | $2.46 | $2.38 | $2.45 | +$0.03 | +1.24% | 1,575,652 | $2.43 | $2.38 $2.46 |
| Sep 28, 2026 | $2.48 | $2.48 | $2.40 | $2.42 | $-0.09 | -3.59% | 1,478,091 | $2.42 | $2.40 $2.48 |
| Sep 25, 2026 | $2.43 | $2.53 | $2.42 | $2.51 | +$0.09 | +3.72% | 2,270,702 | $2.49 | $2.42 $2.53 |
| Sep 24, 2026 | $2.37 | $2.46 | $2.36 | $2.42 | +$0.04 | +1.68% | 2,668,694 | $2.42 | $2.36 $2.46 |
| Sep 23, 2026 | $2.48 | $2.48 | $2.33 | $2.38 | $-0.12 | -4.80% | 2,908,945 | $2.37 | $2.33 $2.48 |
| Sep 22, 2026 | $2.63 | $2.65 | $2.47 | $2.50 | $-0.14 | -5.30% | 2,614,976 | $2.53 | $2.47 $2.65 |
| Sep 21, 2026 | $2.51 | $2.64 | $2.48 | $2.64 | +$0.15 | +6.02% | 2,471,592 | $2.59 | $2.48 $2.64 |
| Sep 18, 2026 | $2.50 | $2.53 | $2.44 | $2.49 | +$0.01 | +0.40% | 4,568,642 | $2.49 | $2.44 $2.53 |
| Sep 17, 2026 | $2.50 | $2.50 | $2.45 | $2.48 | +$0.00 | +0.00% | 2,333,180 | $2.48 | $2.45 $2.50 |
| Sep 16, 2026 | $2.46 | $2.49 | $2.41 | $2.48 | +$0.02 | +0.81% | 3,965,161 | $2.46 | $2.41 $2.49 |
| Sep 15, 2026 | $2.39 | $2.48 | $2.36 | $2.46 | +$0.08 | +3.36% | 3,447,809 | $2.43 | $2.36 $2.48 |
| Sep 14, 2026 | $2.28 | $2.40 | $2.24 | $2.38 | +$0.11 | +4.85% | 1,743,866 | $2.36 | $2.24 $2.40 |
| Sep 11, 2026 | $2.25 | $2.27 | $2.23 | $2.27 | +$0.04 | +1.79% | 1,568,970 | $2.26 | $2.23 $2.27 |
| Sep 10, 2026 | $2.13 | $2.24 | $2.13 | $2.23 | +$0.08 | +3.72% | 1,743,481 | $2.20 | $2.13 $2.24 |
| Sep 9, 2026 | $2.21 | $2.22 | $2.13 | $2.15 | $-0.07 | -3.15% | 2,052,883 | $2.15 | $2.13 $2.22 |
| Sep 8, 2026 | $2.24 | $2.27 | $2.19 | $2.22 | $-0.02 | -0.89% | 1,493,540 | $2.23 | $2.19 $2.27 |
| Sep 4, 2026 | $2.25 | $2.26 | $2.18 | $2.24 | $-0.01 | -0.44% | 2,713,031 | $2.22 | $2.18 $2.26 |
| Sep 3, 2026 | $2.30 | $2.34 | $2.25 | $2.25 | $-0.03 | -1.32% | 2,381,558 | $2.30 | $2.25 $2.34 |
| Sep 2, 2026 | $2.19 | $2.31 | $2.18 | $2.28 | +$0.08 | +3.64% | 3,421,674 | $2.26 | $2.18 $2.31 |
| Sep 1, 2026 | $2.23 | $2.26 | $2.18 | $2.20 | $-0.05 | -2.22% | 2,165,047 | $2.21 | $2.18 $2.26 |
| Aug 31, 2026 | $2.27 | $2.32 | $2.24 | $2.25 | $-0.02 | -0.88% | 2,019,245 | $2.26 | $2.24 $2.32 |
| Aug 28, 2026 | $2.31 | $2.35 | $2.25 | $2.27 | $-0.05 | -2.16% | 1,617,238 | $2.30 | $2.25 $2.35 |
| Aug 27, 2026 | $2.31 | $2.34 | $2.30 | $2.32 | +$0.03 | +1.31% | 1,587,307 | $2.32 | $2.30 $2.34 |
| Aug 26, 2026 | $2.37 | $2.39 | $2.29 | $2.29 | $-0.10 | -4.18% | 1,799,800 | $2.32 | $2.29 $2.39 |
| Aug 25, 2026 | $2.39 | $2.44 | $2.38 | $2.39 | +$0.02 | +0.84% | 1,655,465 | $2.40 | $2.38 $2.44 |