NerdWallet, Inc. - NRDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.86	11.01	11.01	11.02	10.78	395,122
September 25, 2025	10.7	10.8	10.8	10.83	10.68	461,400
September 24, 2025	11.01	10.85	10.85	11.2	10.76	456,008
September 23, 2025	11.35	10.92	10.92	11.46	10.91	529,320
September 22, 2025	11.02	11.34	11.34	11.4	11	472,600
September 19, 2025	11.3	11.08	11.08	11.43	11.01	690,500
September 18, 2025	11.24	11.28	11.28	11.34	11.18	420,200
September 17, 2025	10.96	11.1	11.1	11.39	10.96	523,300
September 16, 2025	11.06	10.97	10.97	11.07	10.77	417,015
September 15, 2025	10.98	11.06	11.06	11.37	10.91	855,474
September 12, 2025	10.65	10.55	10.55	10.73	10.51	451,700
September 11, 2025	10.43	10.7	10.7	10.8	10.43	492,365
September 10, 2025	10.83	10.37	10.37	10.95	10.32	623,333
September 09, 2025	11.17	10.85	10.85	11.22	10.74	736,300
September 08, 2025	10.75	11.19	11.19	11.2	10.68	1.01M
September 05, 2025	10.37	10.68	10.68	10.74	10.37	730,453
September 04, 2025	10.14	10.29	10.29	10.29	9.95	376,068
September 03, 2025	10.26	10.15	10.15	10.33	10.13	389,281
September 02, 2025	10.21	10.26	10.26	10.34	10.07	499,553
August 29, 2025	10.5	10.34	10.34	10.52	10.25	293,452
August 28, 2025	10.52	10.46	10.46	10.58	10.41	338,103
August 27, 2025	10.29	10.47	10.47	10.5	10.27	285,900
August 26, 2025	10.32	10.26	10.26	10.41	10.25	284,071
August 25, 2025	10.4	10.32	10.32	10.5	10.29	308,300
August 22, 2025	10.11	10.42	10.42	10.5	10.07	568,417
August 21, 2025	9.99	10.02	10.02	10.08	9.97	266,500
August 20, 2025	9.97	10	10	10.04	9.89	523,209
August 19, 2025	10.28	9.98	9.98	10.31	9.96	385,969
August 18, 2025	10.07	10.18	10.18	10.25	10	387,900
August 15, 2025	10.39	10.08	10.08	10.43	10.01	568,749
August 14, 2025	10.39	10.34	10.34	10.4	10.04	477,972
August 13, 2025	9.82	10.4	10.4	10.43	9.82	697,042
August 12, 2025	9.56	9.83	9.83	9.98	9.56	915,241
August 11, 2025	9.22	9.47	9.47	9.65	9.1	1.24M
August 08, 2025	9.25	9.18	9.18	9.37	8.42	2.33M
August 07, 2025	11.2	11.08	11.08	11.3	10.9	612,516
August 06, 2025	11.05	11.07	11.07	11.12	10.87	357,600
August 05, 2025	10.99	11	11	11	10.75	392,400
August 04, 2025	10.66	10.94	10.94	11	10.49	383,635
August 01, 2025	10.42	10.54	10.54	10.55	10.21	684,118
July 31, 2025	10.65	10.59	10.59	10.85	10.56	429,643
July 30, 2025	10.66	10.73	10.73	10.86	10.56	362,825
July 29, 2025	10.97	10.62	10.62	10.97	10.61	237,440
July 28, 2025	11.05	10.93	10.93	11.12	10.83	382,249
July 25, 2025	10.91	10.96	10.96	11.04	10.75	352,456
July 24, 2025	10.92	10.89	10.89	11.05	10.78	491,988
July 23, 2025	10.72	10.97	10.97	11.03	10.47	448,100
July 22, 2025	10.48	10.66	10.66	10.76	10.43	477,271
July 21, 2025	10.38	10.41	10.41	10.51	10.35	326,500
July 18, 2025	10.49	10.28	10.28	10.49	10.23	321,480
July 17, 2025	10.41	10.38	10.38	10.52	10.32	502,714
July 16, 2025	10.53	10.41	10.41	10.62	10.21	606,996
July 15, 2025	10.66	10.38	10.38	10.66	10.36	364,200
July 14, 2025	10.5	10.61	10.61	10.63	10.41	492,486
July 11, 2025	11.21	10.59	10.59	11.26	10.57	527,900
July 10, 2025	11.36	11.29	11.29	11.43	11.23	397,577
July 09, 2025	11.34	11.38	11.38	11.49	11.31	239,265
July 08, 2025	11.15	11.28	11.28	11.3	11.12	290,500
July 07, 2025	11.32	11.09	11.09	11.34	11.07	232,141
July 03, 2025	11.46	11.32	11.32	11.51	11.28	212,318

NerdWallet, Inc. (NRDS) NASDAQ