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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.59	15.6	15.6	15.65	15.27	836,224
December 03, 2025	15.93	15.55	15.55	15.97	15.3	1.2M
December 02, 2025	15.4	15.93	15.93	16.24	15.21	2.04M
December 01, 2025	14.92	15.41	15.41	15.75	14.88	1.32M
November 28, 2025	15.04	15.01	15.01	15.16	14.94	306,086
November 26, 2025	14.6	15.06	15.06	15.17	14.55	665,489
November 25, 2025	14.62	14.67	14.67	14.77	14.42	535,982
November 24, 2025	13.94	14.4	14.4	14.48	13.85	781,200
November 21, 2025	13.37	13.92	13.92	14.2	13.37	833,848
November 20, 2025	13.87	13.3	13.3	14.22	13.26	938,480
November 19, 2025	13.61	13.66	13.66	13.76	13.27	892,300
November 18, 2025	13.64	13.59	13.59	13.91	13.42	754,145
November 17, 2025	14.01	13.7	13.7	14.24	13.65	702,618
November 14, 2025	13.85	13.98	13.98	14.26	13.85	690,300
November 13, 2025	14.51	14.25	14.25	14.64	14.08	769,600
November 12, 2025	14.55	14.58	14.58	14.84	14.47	703,900
November 11, 2025	14.38	14.5	14.5	14.64	14.2	1.14M
November 10, 2025	13.67	14.35	14.35	14.41	13.24	1.54M
November 07, 2025	13.5	13.64	13.64	14	12.93	1.8M
November 06, 2025	11.99	11.98	11.98	12.24	11.85	836,184
November 05, 2025	11.99	12.04	12.04	12.18	11.95	523,300
November 04, 2025	11.84	11.99	11.99	12.23	11.72	660,601
November 03, 2025	11.67	12.03	12.03	12.05	11.53	648,441
October 31, 2025	11.58	11.67	11.67	11.79	11.45	527,858
October 30, 2025	11.54	11.58	11.58	11.71	11.42	477,932
October 29, 2025	11.76	11.62	11.62	11.87	11.5	533,300
October 28, 2025	12.1	11.85	11.85	12.13	11.83	438,800
October 27, 2025	11.91	12.07	12.07	12.23	11.84	791,125
October 24, 2025	11.7	11.82	11.82	11.92	11.7	339,714
October 23, 2025	11.3	11.57	11.57	11.6	11.28	366,434
October 22, 2025	11.51	11.37	11.37	11.64	11.15	447,552
October 21, 2025	11.25	11.54	11.54	11.68	11.22	519,184
October 20, 2025	10.91	11.25	11.25	11.32	10.79	409,296
October 17, 2025	10.74	10.8	10.8	11.05	10.62	454,768
October 16, 2025	10.9	10.77	10.77	11.02	10.69	437,721
October 15, 2025	10.85	10.89	10.89	11.04	10.75	424,000
October 14, 2025	10.29	10.65	10.65	10.75	10.27	936,126
October 13, 2025	10.41	10.51	10.51	10.54	10.36	527,409
October 10, 2025	10.63	10.29	10.29	10.79	10.27	403,627
October 09, 2025	10.58	10.65	10.65	10.84	10.53	323,421
October 08, 2025	10.52	10.58	10.58	10.76	10.43	437,492
October 07, 2025	10.91	10.46	10.46	10.97	10.41	527,184
October 06, 2025	11.04	10.95	10.95	11.16	10.85	386,284
October 03, 2025	10.94	11.03	11.03	11.33	10.94	448,239
October 02, 2025	10.76	10.93	10.93	10.94	10.67	403,800
October 01, 2025	10.69	10.77	10.77	10.98	10.69	508,281
September 30, 2025	11.02	10.76	10.76	11.33	10.72	565,105
September 29, 2025	11.07	11	11	11.12	10.91	440,285
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

NerdWallet, Inc. (NRDS) NASDAQ