Nextdoor Holdings, Inc. (KIND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.0200 | 2.0600 | 2.0100 | 2.0400 | 2.0400 | 680,700 |
| 29 Apr 2024 | 2.0500 | 2.0900 | 2.0300 | 2.0400 | 2.0400 | 898,700 |
| 26 Apr 2024 | 2.0100 | 2.0450 | 2.0000 | 2.0200 | 2.0200 | 757,900 |
| 25 Apr 2024 | 2.0500 | 2.0510 | 1.9800 | 2.0000 | 2.0000 | 1,323,000 |
| 24 Apr 2024 | 2.1400 | 2.1600 | 2.1000 | 2.1100 | 2.1100 | 744,800 |
| 23 Apr 2024 | 2.0200 | 2.1500 | 2.0200 | 2.1500 | 2.1500 | 800,100 |
| 22 Apr 2024 | 1.9800 | 2.0400 | 1.9500 | 2.0100 | 2.0100 | 869,200 |
| 19 Apr 2024 | 1.9200 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 982,300 |
| 18 Apr 2024 | 1.9400 | 1.9800 | 1.9100 | 1.9500 | 1.9500 | 747,500 |
| 17 Apr 2024 | 1.9600 | 1.9900 | 1.9200 | 1.9300 | 1.9300 | 919,600 |
| 16 Apr 2024 | 1.9300 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 813,700 |
| 15 Apr 2024 | 2.0500 | 2.0500 | 1.9300 | 1.9600 | 1.9600 | 1,628,300 |
| 12 Apr 2024 | 2.1100 | 2.1100 | 2.0300 | 2.0400 | 2.0400 | 947,500 |
| 11 Apr 2024 | 2.0500 | 2.1200 | 2.0250 | 2.1200 | 2.1200 | 899,500 |
| 10 Apr 2024 | 2.0400 | 2.0900 | 2.0100 | 2.0500 | 2.0500 | 960,500 |
| 09 Apr 2024 | 2.1200 | 2.1600 | 2.0900 | 2.1000 | 2.1000 | 863,200 |
| 08 Apr 2024 | 2.1100 | 2.1400 | 2.1000 | 2.1100 | 2.1100 | 625,000 |
| 05 Apr 2024 | 2.1300 | 2.1900 | 2.0600 | 2.0800 | 2.0800 | 2,070,900 |
| 04 Apr 2024 | 2.2300 | 2.2500 | 2.1100 | 2.1300 | 2.1300 | 1,153,400 |
| 03 Apr 2024 | 2.1700 | 2.2350 | 2.1700 | 2.2000 | 2.2000 | 422,100 |
| 02 Apr 2024 | 2.2100 | 2.2100 | 2.1650 | 2.2000 | 2.2000 | 439,200 |
| 01 Apr 2024 | 2.2500 | 2.2500 | 2.1900 | 2.2400 | 2.2400 | 1,071,500 |
| 28 Mar 2024 | 2.2500 | 2.2800 | 2.2100 | 2.2500 | 2.2500 | 1,141,000 |
| 27 Mar 2024 | 2.2500 | 2.2680 | 2.2200 | 2.2600 | 2.2600 | 1,122,700 |
| 26 Mar 2024 | 2.1400 | 2.2800 | 2.1400 | 2.2400 | 2.2400 | 1,391,100 |
| 25 Mar 2024 | 2.1500 | 2.1500 | 2.0900 | 2.1300 | 2.1300 | 1,033,800 |
| 22 Mar 2024 | 2.1100 | 2.1800 | 2.1000 | 2.1200 | 2.1200 | 1,058,500 |
| 21 Mar 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1300 | 2.1300 | 1,102,400 |
| 20 Mar 2024 | 2.0300 | 2.1500 | 2.0100 | 2.1300 | 2.1300 | 1,774,400 |
| 19 Mar 2024 | 2.0700 | 2.0950 | 2.0300 | 2.0500 | 2.0500 | 2,231,500 |
| 18 Mar 2024 | 2.1300 | 2.1500 | 2.0400 | 2.1000 | 2.1000 | 3,226,700 |
| 15 Mar 2024 | 2.1900 | 2.2300 | 2.1300 | 2.1500 | 2.1500 | 3,220,400 |
| 14 Mar 2024 | 2.2300 | 2.2300 | 2.1600 | 2.2100 | 2.2100 | 2,212,000 |
| 13 Mar 2024 | 2.1900 | 2.2500 | 2.1700 | 2.2500 | 2.2500 | 1,864,000 |
| 12 Mar 2024 | 2.2100 | 2.2500 | 2.1800 | 2.2100 | 2.2100 | 1,283,900 |
| 11 Mar 2024 | 2.2300 | 2.3100 | 2.2000 | 2.2200 | 2.2200 | 977,100 |
| 08 Mar 2024 | 2.3300 | 2.3900 | 2.2450 | 2.2500 | 2.2500 | 1,814,200 |
| 07 Mar 2024 | 2.2200 | 2.3450 | 2.2200 | 2.3100 | 2.3100 | 1,771,600 |
| 06 Mar 2024 | 2.2400 | 2.2800 | 2.2000 | 2.2100 | 2.2100 | 1,372,100 |
| 05 Mar 2024 | 2.3000 | 2.3400 | 2.2000 | 2.2000 | 2.2000 | 1,707,700 |
| 04 Mar 2024 | 2.1400 | 2.3900 | 2.1400 | 2.3700 | 2.3700 | 4,822,800 |
| 01 Mar 2024 | 2.2200 | 2.2200 | 2.0900 | 2.1800 | 2.1800 | 2,511,500 |
| 29 Feb 2024 | 2.0400 | 2.2500 | 2.0400 | 2.1900 | 2.1900 | 4,360,400 |
| 28 Feb 2024 | 2.2000 | 2.2000 | 1.9900 | 2.0900 | 2.0900 | 4,099,400 |
| 27 Feb 2024 | 2.0500 | 2.0900 | 1.9800 | 2.0400 | 2.0400 | 4,014,200 |
| 26 Feb 2024 | 2.0300 | 2.1360 | 2.0200 | 2.0400 | 2.0400 | 2,695,200 |
| 23 Feb 2024 | 2.1300 | 2.1500 | 1.9800 | 2.0000 | 2.0000 | 10,029,200 |
| 22 Feb 2024 | 1.6900 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 1,425,300 |
| 21 Feb 2024 | 1.6800 | 1.7150 | 1.6800 | 1.7000 | 1.7000 | 745,200 |
| 20 Feb 2024 | 1.7800 | 1.8200 | 1.7300 | 1.7300 | 1.7300 | 504,900 |
| 16 Feb 2024 | 1.8000 | 1.8400 | 1.7700 | 1.7900 | 1.7900 | 1,258,600 |
| 15 Feb 2024 | 1.7500 | 1.8250 | 1.7400 | 1.8200 | 1.8200 | 1,633,300 |
| 14 Feb 2024 | 1.7100 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 2,559,700 |
| 13 Feb 2024 | 1.6100 | 1.7200 | 1.6100 | 1.6800 | 1.6800 | 1,199,500 |
| 12 Feb 2024 | 1.6900 | 1.7750 | 1.6900 | 1.7600 | 1.7600 | 2,022,000 |
| 09 Feb 2024 | 1.6700 | 1.7100 | 1.6650 | 1.7000 | 1.7000 | 1,582,400 |
| 08 Feb 2024 | 1.6100 | 1.6750 | 1.6000 | 1.6700 | 1.6700 | 771,200 |
| 07 Feb 2024 | 1.6100 | 1.6250 | 1.5650 | 1.6200 | 1.6200 | 1,047,700 |
| 06 Feb 2024 | 1.6100 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 716,000 |
| 05 Feb 2024 | 1.6000 | 1.6450 | 1.5900 | 1.6200 | 1.6200 | 1,230,600 |
| 02 Feb 2024 | 1.5900 | 1.6550 | 1.5900 | 1.6400 | 1.6400 | 911,000 |
| 01 Feb 2024 | 1.5600 | 1.6300 | 1.5500 | 1.6100 | 1.6100 | 956,500 |
| 31 Jan 2024 | 1.5400 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 1,626,900 |
| 30 Jan 2024 | 1.5800 | 1.5900 | 1.5550 | 1.5800 | 1.5800 | 1,194,500 |
| 29 Jan 2024 | 1.5700 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 1,119,100 |
| 26 Jan 2024 | 1.5700 | 1.5900 | 1.5250 | 1.5400 | 1.5400 | 865,100 |
| 25 Jan 2024 | 1.6300 | 1.6400 | 1.5300 | 1.5500 | 1.5500 | 837,200 |
| 24 Jan 2024 | 1.6700 | 1.6700 | 1.5800 | 1.5800 | 1.5800 | 856,600 |
| 23 Jan 2024 | 1.6900 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 653,700 |
| 22 Jan 2024 | 1.6100 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 1,252,800 |
| 19 Jan 2024 | 1.6100 | 1.6100 | 1.5300 | 1.5900 | 1.5900 | 1,370,900 |
| 18 Jan 2024 | 1.5900 | 1.6200 | 1.5500 | 1.6100 | 1.6100 | 1,205,300 |
| 17 Jan 2024 | 1.3300 | 1.5600 | 1.3200 | 1.5600 | 1.5600 | 5,164,600 |
| 16 Jan 2024 | 1.6100 | 1.6110 | 1.5500 | 1.5600 | 1.5600 | 1,295,800 |
| 12 Jan 2024 | 1.6700 | 1.7110 | 1.6200 | 1.6300 | 1.6300 | 1,234,600 |
| 11 Jan 2024 | 1.6600 | 1.6900 | 1.6100 | 1.6600 | 1.6600 | 1,470,500 |
| 10 Jan 2024 | 1.6600 | 1.7000 | 1.6450 | 1.6700 | 1.6700 | 1,026,000 |
| 09 Jan 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 894,600 |
| 08 Jan 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 979,000 |
| 05 Jan 2024 | 1.7300 | 1.7400 | 1.6950 | 1.7000 | 1.7000 | 1,064,000 |
| 04 Jan 2024 | 1.7500 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 1,138,800 |
| 03 Jan 2024 | 1.7300 | 1.7320 | 1.6500 | 1.7000 | 1.7000 | 1,738,500 |
| 02 Jan 2024 | 1.8300 | 1.8700 | 1.7350 | 1.7400 | 1.7400 | 2,087,800 |
| 29 Dec 2023 | 1.9100 | 1.9300 | 1.8400 | 1.8900 | 1.8900 | 2,212,900 |
| 28 Dec 2023 | 1.9600 | 1.9850 | 1.9300 | 1.9500 | 1.9500 | 1,503,800 |
| 27 Dec 2023 | 1.9000 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 2,598,200 |
| 26 Dec 2023 | 1.9900 | 2.0000 | 1.8800 | 1.9300 | 1.9300 | 1,418,600 |
| 22 Dec 2023 | 2.0200 | 2.0200 | 1.9250 | 1.9600 | 1.9600 | 1,001,400 |
| 21 Dec 2023 | 2.0300 | 2.0400 | 1.9400 | 1.9600 | 1.9600 | 1,450,000 |
| 20 Dec 2023 | 2.0300 | 2.0900 | 1.9600 | 1.9800 | 1.9800 | 1,973,600 |
| 19 Dec 2023 | 1.9500 | 2.0500 | 1.9400 | 2.0400 | 2.0400 | 2,387,000 |
| 18 Dec 2023 | 1.9900 | 2.0050 | 1.9300 | 1.9400 | 1.9400 | 2,735,200 |
| 15 Dec 2023 | 1.9500 | 2.0350 | 1.8700 | 1.9400 | 1.9400 | 4,866,300 |
| 14 Dec 2023 | 1.8200 | 1.8800 | 1.8100 | 1.8700 | 1.8700 | 2,773,800 |
| 13 Dec 2023 | 1.7700 | 1.8200 | 1.7300 | 1.8000 | 1.8000 | 4,802,000 |
| 12 Dec 2023 | 1.6900 | 1.7700 | 1.6500 | 1.7300 | 1.7300 | 3,515,600 |
| 11 Dec 2023 | 1.7000 | 1.7500 | 1.6300 | 1.6900 | 1.6900 | 3,156,400 |
| 08 Dec 2023 | 1.6600 | 1.7100 | 1.6000 | 1.6800 | 1.6800 | 4,046,900 |
| 07 Dec 2023 | 1.6100 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 1,635,200 |
| 06 Dec 2023 | 1.6300 | 1.7200 | 1.6100 | 1.6600 | 1.6600 | 2,007,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.