Canada markets open in 7 hours 36 minutes

Nextdoor Holdings, Inc. (KIND)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.1500-0.0200 (-0.92%)
At close: 04:00PM EDT
2.2100 +0.06 (+2.79%)
After hours: 07:42PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.20002.21002.13002.15002.1500693,547
May 02, 20242.13002.19502.08502.17002.17001,056,200
May 01, 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
Apr 10, 20242.04002.09002.01002.05002.0500960,500
Apr 09, 20242.12002.16002.09002.10002.1000863,200
Apr 08, 20242.11002.14002.10002.11002.1100625,000
Apr 05, 20242.13002.19002.06002.08002.08002,070,900
Apr 04, 20242.23002.25002.11002.13002.13001,153,400
Apr 03, 20242.17002.23502.17002.20002.2000422,100
Apr 02, 20242.21002.21002.16502.20002.2000439,200
Apr 01, 20242.25002.25002.19002.24002.24001,071,500
Mar 28, 20242.25002.28002.21002.25002.25001,141,000
Mar 27, 20242.25002.26802.22002.26002.26001,122,700
Mar 26, 20242.14002.28002.14002.24002.24001,391,100
Mar 25, 20242.15002.15002.09002.13002.13001,033,800
Mar 22, 20242.11002.18002.10002.12002.12001,058,500
Mar 21, 20242.15002.16002.11002.13002.13001,102,400
Mar 20, 20242.03002.15002.01002.13002.13001,774,400
Mar 19, 20242.07002.09502.03002.05002.05002,231,500
Mar 18, 20242.13002.15002.04002.10002.10003,226,700
Mar 15, 20242.19002.23002.13002.15002.15003,220,400
Mar 14, 20242.23002.23002.16002.21002.21002,212,000
Mar 13, 20242.19002.25002.17002.25002.25001,864,000
Mar 12, 20242.21002.25002.18002.21002.21001,283,900
Mar 11, 20242.23002.31002.20002.22002.2200977,100
Mar 08, 20242.33002.39002.24502.25002.25001,814,200
Mar 07, 20242.22002.34502.22002.31002.31001,771,600
Mar 06, 20242.24002.28002.20002.21002.21001,372,100
Mar 05, 20242.30002.34002.20002.20002.20001,707,700
Mar 04, 20242.14002.39002.14002.37002.37004,822,800
Mar 01, 20242.22002.22002.09002.18002.18002,511,500
Feb 29, 20242.04002.25002.04002.19002.19004,360,400
Feb 28, 20242.20002.20001.99002.09002.09004,099,400
Feb 27, 20242.05002.09001.98002.04002.04004,014,200
Feb 26, 20242.03002.13602.02002.04002.04002,695,200
Feb 23, 20242.13002.15001.98002.00002.000010,029,200
Feb 22, 20241.69001.74001.67001.72001.72001,425,300
Feb 21, 20241.68001.71501.68001.70001.7000745,200
Feb 20, 20241.78001.82001.73001.73001.7300504,900
Feb 16, 20241.80001.84001.77001.79001.79001,258,600
Feb 15, 20241.75001.82501.74001.82001.82001,633,300
Feb 14, 20241.71001.76001.70001.75001.75002,559,700
Feb 13, 20241.61001.72001.61001.68001.68001,199,500
Feb 12, 20241.69001.77501.69001.76001.76002,022,000
Feb 09, 20241.67001.71001.66501.70001.70001,582,400
Feb 08, 20241.61001.67501.60001.67001.6700771,200
Feb 07, 20241.61001.62501.56501.62001.62001,047,700
Feb 06, 20241.61001.66001.60001.62001.6200716,000
Feb 05, 20241.60001.64501.59001.62001.62001,230,600
Feb 02, 20241.59001.65501.59001.64001.6400911,000
Feb 01, 20241.56001.63001.55001.61001.6100956,500
Jan 31, 20241.54001.59001.52001.52001.52001,626,900
Jan 30, 20241.58001.59001.55501.58001.58001,194,500
Jan 29, 20241.57001.60001.53001.60001.60001,119,100
Jan 26, 20241.57001.59001.52501.54001.5400865,100
Jan 25, 20241.63001.64001.53001.55001.5500837,200
Jan 24, 20241.67001.67001.58001.58001.5800856,600
Jan 23, 20241.69001.71001.64001.66001.6600653,700
Jan 22, 20241.61001.66001.60001.65001.65001,252,800
Jan 19, 20241.61001.61001.53001.59001.59001,370,900
Jan 18, 20241.59001.62001.55001.61001.61001,205,300
Jan 17, 20241.33001.56001.32001.56001.56005,164,600
Jan 16, 20241.61001.61101.55001.56001.56001,295,800
Jan 12, 20241.67001.71101.62001.63001.63001,234,600
Jan 11, 20241.66001.69001.61001.66001.66001,470,500
Jan 10, 20241.66001.70001.64501.67001.67001,026,000
Jan 09, 20241.71001.71001.68001.69001.6900894,600
Jan 08, 20241.66001.74001.66001.72001.7200979,000
Jan 05, 20241.73001.74001.69501.70001.70001,064,000
Jan 04, 20241.75001.75001.69001.70001.70001,138,800
Jan 03, 20241.73001.73201.65001.70001.70001,738,500
Jan 02, 20241.83001.87001.73501.74001.74002,087,800
Dec 29, 20231.91001.93001.84001.89001.89002,212,900
Dec 28, 20231.96001.98501.93001.95001.95001,503,800
Dec 27, 20231.90001.98001.90001.97001.97002,598,200
Dec 26, 20231.99002.00001.88001.93001.93001,418,600
Dec 22, 20232.02002.02001.92501.96001.96001,001,400
Dec 21, 20232.03002.04001.94001.96001.96001,450,000
Dec 20, 20232.03002.09001.96001.98001.98001,973,600
Dec 19, 20231.95002.05001.94002.04002.04002,387,000
Dec 18, 20231.99002.00501.93001.94001.94002,735,200
Dec 15, 20231.95002.03501.87001.94001.94004,866,300
Dec 14, 20231.82001.88001.81001.87001.87002,773,800
Dec 13, 20231.77001.82001.73001.80001.80004,802,000
Dec 12, 20231.69001.77001.65001.73001.73003,515,600
Dec 11, 20231.70001.75001.63001.69001.69003,156,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...