Nextdoor Holdings, Inc. (KIND)

1.6300Last Price

-0.0900 (-5.23%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	1.80	1.83	1.68	1.72	3,180,758	1.72
3/06/2025	1.79	1.92	1.79	1.82	3,978,829	1.82
3/05/2025	1.69	1.80	1.68	1.77	3,487,881	1.77
3/04/2025	1.62	1.74	1.60	1.71	4,105,327	1.71
3/03/2025	1.76	1.79	1.62	1.67	7,131,126	1.67
2/28/2025	2.21	2.24	1.67	1.77	15,959,700	1.77
2/27/2025	2.53	2.58	2.45	2.49	3,114,994	2.49
2/26/2025	2.54	2.61	2.52	2.55	1,869,592	2.55
2/25/2025	2.58	2.62	2.52	2.52	2,014,194	2.52
2/24/2025	2.58	2.61	2.50	2.58	2,305,491	2.58
2/21/2025	2.76	2.76	2.56	2.57	1,019,484	2.57
2/20/2025	2.70	2.76	2.65	2.75	1,482,193	2.75
2/19/2025	2.72	2.75	2.68	2.71	1,436,793	2.71
2/18/2025	2.76	2.76	2.71	2.74	1,361,899	2.74
2/14/2025	2.75	2.77	2.70	2.75	1,831,331	2.75
2/13/2025	2.70	2.75	2.64	2.74	1,201,159	2.74
2/12/2025	2.66	2.77	2.66	2.68	1,085,393	2.68
2/11/2025	2.71	2.75	2.69	2.70	1,213,028	2.70
2/10/2025	2.77	2.77	2.73	2.73	686,936	2.73
2/07/2025	2.75	2.80	2.71	2.74	1,109,430	2.74
2/06/2025	2.72	2.76	2.70	2.74	1,292,770	2.74
2/05/2025	2.71	2.76	2.69	2.75	1,876,068	2.75
2/04/2025	2.55	2.72	2.55	2.70	1,298,687	2.70
2/03/2025	2.50	2.65	2.47	2.55	1,223,404	2.55
1/31/2025	2.67	2.72	2.61	2.62	1,390,528	2.62
1/30/2025	2.63	2.77	2.63	2.65	2,919,751	2.65
1/29/2025	2.50	2.51	2.46	2.50	1,325,351	2.50
1/28/2025	2.46	2.51	2.45	2.50	1,205,286	2.50
1/27/2025	2.30	2.51	2.30	2.45	2,181,832	2.45
1/24/2025	2.43	2.51	2.43	2.50	1,233,801	2.50
1/23/2025	2.37	2.44	2.36	2.43	1,566,054	2.43
1/22/2025	2.44	2.44	2.38	2.39	1,153,542	2.39
1/21/2025	2.44	2.48	2.42	2.46	999,313	2.46
1/17/2025	2.44	2.44	2.39	2.42	953,952	2.42
1/16/2025	2.43	2.46	2.38	2.39	883,626	2.39
1/15/2025	2.42	2.48	2.41	2.44	976,417	2.44
1/14/2025	2.41	2.42	2.33	2.38	1,257,375	2.38
1/13/2025	2.32	2.42	2.30	2.41	1,644,405	2.41
1/10/2025	2.31	2.38	2.27	2.35	1,222,060	2.35
1/08/2025	2.38	2.40	2.35	2.36	928,583	2.36
1/07/2025	2.46	2.50	2.39	2.43	829,165	2.43
1/06/2025	2.47	2.51	2.46	2.46	952,356	2.46
1/03/2025	2.44	2.48	2.40	2.46	879,870	2.46
1/02/2025	2.42	2.43	2.36	2.42	999,709	2.42
12/31/2024	2.39	0.00	2.39	2.37	0	2.37
12/30/2024	2.39	2.42	2.34	2.39	1,457,481	2.39
12/27/2024	2.38	2.42	2.34	2.42	2,097,044	2.42
12/26/2024	2.40	2.43	2.38	2.42	916,269	2.42
12/24/2024	2.44	2.46	2.39	2.41	594,188	2.41
12/23/2024	2.40	2.43	2.34	2.42	1,568,752	2.42
12/20/2024	2.29	2.44	2.29	2.41	4,070,418	2.41
12/19/2024	2.32	2.34	2.27	2.31	1,146,852	2.31
12/18/2024	2.44	2.45	2.26	2.28	4,347,363	2.28
12/17/2024	2.58	2.58	2.41	2.42	3,167,574	2.42
12/16/2024	2.52	2.68	2.51	2.57	3,825,235	2.57
12/13/2024	2.53	2.54	2.43	2.52	2,900,551	2.52
12/12/2024	2.69	2.71	2.53	2.55	3,136,120	2.55
12/11/2024	2.78	2.78	2.69	2.70	2,175,601	2.70