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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.15	13.07	13.07	13.31	12.95	742,734
January 12, 2026	13.8	13.14	13.14	13.81	12.76	1.01M
January 09, 2026	13.84	13.9	13.9	13.95	13.43	425,924
January 08, 2026	13.66	13.77	13.77	13.82	13.61	631,337
January 07, 2026	13.53	13.75	13.75	13.82	13.41	638,144
January 06, 2026	13.24	13.48	13.48	13.51	13.2	828,981
January 05, 2026	12.87	13.34	13.34	13.49	12.83	891,109
January 02, 2026	13.64	12.93	12.93	13.65	12.9	859,087
December 31, 2025	13.95	13.55	13.55	14.03	13.53	613,930
December 30, 2025	13.87	13.95	13.95	14.05	13.78	914,130
December 29, 2025	13.82	13.85	13.85	13.96	13.61	1.07M
December 26, 2025	14.01	13.94	13.94	14.04	13.86	447,014
December 24, 2025	14.02	14.01	14.01	14.05	13.83	255,700
December 23, 2025	14.17	14.05	14.05	14.23	13.94	499,563
December 22, 2025	14.43	14.26	14.26	14.61	14.2	498,748
December 19, 2025	14.95	14.37	14.37	15.05	14.22	845,691
December 18, 2025	14.86	15.02	15.02	15.13	14.79	715,333
December 17, 2025	14.51	14.71	14.71	15.02	14.4	1.37M
December 16, 2025	13.62	13.98	13.98	14.07	13.58	813,408
December 15, 2025	14.53	13.65	13.65	14.58	13.62	1.03M
December 12, 2025	14.74	14.44	14.44	14.79	14.34	683,884
December 11, 2025	14.77	14.67	14.67	14.89	14.58	547,728
December 10, 2025	14.79	14.76	14.76	14.96	14.57	904,540
December 09, 2025	15.13	14.84	14.84	15.24	14.58	1.07M
December 08, 2025	15.54	15.13	15.13	15.67	15.09	640,100
December 05, 2025	15.54	15.43	15.43	15.87	15.38	580,400
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

NerdWallet, Inc. (NRDS) NASDAQ