MetaCap

Nextdoor Stock Price History

NYSE: NXDRTechnologyComputer Software: Programming Data ProcessingUSD

2.57+0.06 (+2.39%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

NXDR price history at a glance

The price history for Nextdoor (NXDR) on this page begins on November 8, 2021, when the stock closed at $13.11; it most recently closed at $2.57 on October 5, 2026. The highest price in this record is $18.59, reached on November 8, 2021; the latest close is 86.2% below that peak. Across the 4 complete calendar years in the table, NXDR finished higher in 1 and lower in 3. Its best year was 2024 (+30.2%) and its worst was 2022 (-73.9%).

Over roughly 5 years the share price changed -80.4%, a -28.3% compound annual price return (excluding dividends). In the last 12 months alone, NXDR has gained 24.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$18.59
Date of high
Nov 8, 2021
Low since 2021
$1.32
Date of low
Nov 6, 2023
52-week high
$3.72
52-week low
$1.33
Last close
$2.57

NXDR returns

1 week

+5.33%

1 month

+19.53%

3 months

+7.53%

6 months

+87.59%

Year to date

+22.38%

1 year

+24.15%

3 years

+41.21%

NXDR price return, excluding dividends.

NXDR annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.57+23.56%
20252.08-15.45%
20242.46+30.16%
20231.89-8.25%
20222.06-73.89%
2021*7.89-39.82%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

NXDR daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.532.592.532.57+2.39%
2.462.522.452.51+2.03%
2.422.492.412.46+1.65%
2.502.502.422.42-2.02%
2.442.502.422.47+1.23%
2.502.512.422.44-1.61%
2.462.492.342.48+2.06%
2.462.522.412.43-0.82%
2.412.462.382.45+1.24%
2.482.482.402.42-3.59%
2.432.532.422.51+3.72%
2.372.462.362.42+1.68%
2.482.482.332.38-4.80%
2.632.652.472.50-5.30%
2.512.642.482.64+6.02%
2.502.532.442.49+0.40%
2.502.502.452.480.00%
2.462.492.412.48+0.81%
2.392.482.362.46+3.36%
2.282.402.242.38+4.85%
2.252.272.232.27+1.79%
2.132.242.132.23+3.72%
2.212.222.132.15-3.15%
2.242.272.192.22-0.89%
2.252.262.182.24-0.44%
2.302.342.252.25-1.32%
2.192.312.182.28+3.64%
2.232.262.182.20-2.22%
2.272.322.242.25-0.88%
2.312.352.252.27-2.16%
2.312.342.302.32+1.31%
2.372.392.292.29-4.18%
2.392.442.382.39+0.84%
2.372.412.322.37-0.84%
2.392.422.352.390.00%
2.422.452.362.39-2.45%
2.512.512.422.45-0.81%
2.502.532.472.47-1.98%
2.562.572.502.52-2.33%
2.612.652.562.580.00%
2.592.612.542.58+1.18%
2.682.692.542.55-4.14%
2.682.702.632.66-0.75%
2.562.712.542.68+5.10%
2.572.582.472.55+0.39%
2.472.612.422.54+3.67%
2.522.702.392.45+6.06%
2.302.342.292.31+1.76%
2.222.322.222.27+2.25%
2.232.272.182.22-1.33%
2.332.352.192.25-3.02%
2.282.382.282.32+0.87%
2.282.352.242.30+0.88%
2.242.292.222.28+4.11%
2.242.252.162.19-1.35%
2.302.302.182.22-4.31%
2.352.362.272.32-2.93%
2.422.442.352.39-1.65%
2.402.522.342.43+1.67%
2.432.462.332.39-3.63%
2.532.532.462.48-1.59%
2.502.552.472.52+0.80%
2.362.512.352.50+5.04%
2.382.402.332.38-0.42%
2.382.442.372.39+0.42%
2.242.382.212.38+5.31%
2.222.272.182.26+1.35%
2.322.362.222.23-3.04%
2.282.352.252.30+0.44%
2.312.392.262.29-1.72%
2.302.382.282.33+2.64%
2.252.322.222.27-0.44%
2.232.352.212.28+2.70%
2.112.242.102.22+4.72%
2.182.202.102.12-2.30%
2.182.252.162.17+0.93%
2.142.242.132.15-0.92%
2.172.282.152.17-1.36%
2.152.222.122.20+1.38%
2.192.212.152.17-1.36%
2.162.242.122.20+2.33%
2.132.222.072.15+2.38%
2.132.182.092.10-1.87%
2.032.162.012.14+4.39%
2.042.112.022.050.00%
2.042.091.992.05+0.99%
2.092.092.022.03-1.93%
2.152.162.062.07-3.72%
2.002.242.002.15+6.44%
2.062.071.982.02-2.42%
2.122.172.052.07-4.61%
2.152.172.092.17+2.84%
2.172.182.082.11-2.76%
2.032.172.012.17+6.37%
2.042.071.992.04-0.97%
2.032.081.992.06+1.98%
1.992.061.992.020.00%
2.042.061.982.02-1.94%
2.022.092.002.06+0.98%
2.112.122.022.04-1.92%
2.042.112.012.08+2.46%
2.042.102.002.03-2.40%
2.082.152.032.08-0.95%
1.922.181.872.10+8.25%
1.931.971.891.94+0.52%
2.002.091.901.93-4.46%
1.882.021.862.02+5.21%
1.801.991.801.92+17.79%
1.671.681.591.63-1.81%
1.671.671.631.66+0.61%
1.651.681.631.650.00%
1.601.651.601.65+3.12%
1.591.611.551.60+0.63%
1.581.591.561.59-0.63%
1.591.611.581.60+0.63%
1.611.641.571.59-0.63%
1.531.611.531.60+3.90%
1.591.611.521.54-3.75%
1.551.621.551.60+3.90%
1.551.581.531.54-0.65%
1.531.551.521.55+0.65%
1.581.601.531.54-0.65%
1.521.561.501.55+1.97%
1.451.531.441.52+5.56%
1.421.461.401.44+2.86%
1.351.411.351.40+2.19%
1.421.431.351.37-3.52%
1.451.451.401.42-2.07%
1.501.511.441.45+0.69%
1.411.451.391.44+2.13%
1.401.441.391.410.00%
1.381.411.361.41+0.71%
1.401.441.381.400.00%
1.381.411.371.40+2.94%
1.351.371.331.360.00%
1.361.381.351.36-1.45%
1.381.431.371.38-2.13%
1.431.461.391.41+0.71%
1.411.441.391.40-1.41%
1.451.461.401.42-0.70%
1.471.471.401.43-2.05%
1.461.501.451.46-1.35%
1.501.521.471.48-2.63%
1.541.581.501.52-0.65%
1.561.591.531.53-2.55%
1.571.621.541.57+0.64%
1.571.621.551.56-2.50%
1.571.611.561.60+2.56%
1.591.641.551.56-2.50%
1.571.601.521.60-0.62%
1.641.651.571.61-3.59%
1.661.741.621.670.00%
1.671.691.551.67+1.21%
1.661.721.641.65-2.94%
1.681.741.661.70-2.86%
1.731.801.721.75-1.69%
1.691.801.691.78+3.49%
1.681.741.661.72+2.38%
1.681.691.641.680.00%
1.631.701.611.68+0.60%
1.691.761.651.67-4.02%
1.661.821.611.74+5.45%
1.651.701.641.650.00%
1.601.681.591.65+3.12%
1.621.671.591.60-1.84%
1.671.681.601.63-1.21%
1.701.701.621.65-3.51%
1.791.791.701.71-1.72%
1.751.811.691.740.00%
1.731.781.701.74+2.35%
1.761.811.681.70-6.59%
1.901.911.791.82-4.21%
1.961.961.861.90-3.06%
1.942.021.931.960.00%
1.901.981.871.96+1.55%
1.951.971.921.93-1.03%
2.052.061.951.95-4.41%
2.022.081.992.04+1.49%
2.022.052.002.01-0.99%
2.012.052.002.03+0.50%
1.992.081.972.02+4.12%
1.881.961.881.94+3.74%
1.851.941.831.87-2.09%
1.952.001.891.91-2.55%
1.921.971.901.96+2.08%
1.971.981.891.92-3.03%
2.002.021.941.980.00%
1.942.001.931.980.00%
2.062.081.981.98-3.88%
2.072.102.042.060.00%
2.062.112.012.06+0.49%
2.082.091.992.05-2.38%
2.122.152.032.10+0.96%
2.082.152.052.08-0.95%
2.222.272.072.10-4.98%
2.172.242.162.21+1.38%
2.112.202.102.18+1.87%
2.172.182.082.14-1.83%
2.132.202.122.18+1.40%
2.142.202.132.15-1.38%
2.202.292.142.180.00%
2.112.252.072.18+3.81%
2.132.172.082.10+0.48%
2.232.242.092.09-6.28%
2.112.332.092.23+3.24%
2.352.352.102.16-8.86%
2.832.932.362.37-14.44%
2.953.722.752.77+9.49%
2.702.992.212.53+25.87%
1.862.061.852.01+8.06%
1.971.981.841.86-4.62%
1.942.031.931.95-0.51%
1.741.981.731.96+12.00%
1.731.781.721.75+1.74%
1.741.771.721.720.00%
1.731.781.721.72-1.71%
1.751.791.751.750.00%
1.721.761.721.75+1.16%
1.711.751.711.73+0.58%
1.681.761.661.72+1.78%
1.571.701.571.69+6.96%
1.651.651.561.58-1.86%
1.661.671.591.61-2.42%
1.631.711.621.65+0.61%
1.671.681.621.64-1.20%
1.661.691.641.66-1.19%
1.691.731.671.68-1.75%
1.711.751.711.71-0.58%
1.741.771.691.72-3.37%
1.831.831.731.780.00%
1.661.821.661.78+6.59%
2.072.091.651.67-2.91%
1.801.821.671.72-4.97%
1.881.891.801.81-5.73%
1.971.971.901.92-1.54%
1.901.981.891.95+2.09%
1.921.931.871.91-1.55%
1.972.001.921.94-1.52%
1.992.001.961.97-1.01%
2.032.041.981.99-1.00%
1.992.031.992.01+2.55%
1.972.001.951.96-0.51%
1.992.001.921.97-1.99%
2.002.021.982.01+0.50%
1.972.011.972.00+2.04%
2.012.031.961.96-2.97%
2.092.142.002.02-3.35%
2.072.132.062.09+1.95%
1.992.071.982.05+0.99%
2.112.162.022.03-1.93%
2.112.222.072.07—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NXDR chart for longer ranges.