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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	11.15	11.35	11.35	11.38	11.11	432,922
July 01, 2025	10.95	11.15	11.15	11.3	10.86	308,825
June 30, 2025	11	10.97	10.97	11.24	10.82	415,832
June 27, 2025	11.02	10.93	10.93	11.09	10.75	1.26M
June 26, 2025	10.93	10.95	10.95	11.01	10.78	349,801
June 25, 2025	11.14	10.87	10.87	11.14	10.86	417,271
June 24, 2025	11	11.11	11.11	11.12	10.75	447,086
June 23, 2025	10.63	10.86	10.86	10.89	10.45	423,409
June 20, 2025	10.81	10.7	10.7	10.81	10.67	405,441
June 18, 2025	10.84	10.7	10.7	10.87	10.66	264,429
June 17, 2025	10.82	10.81	10.81	10.99	10.76	268,700
June 16, 2025	11.03	10.91	10.91	11.07	10.75	420,110
June 13, 2025	10.49	10.96	10.96	11.34	10.46	744,207
June 12, 2025	10.86	10.74	10.74	10.88	10.68	282,300
June 11, 2025	11.25	10.92	10.92	11.31	10.9	364,431
June 10, 2025	11.15	11.19	11.19	11.23	10.91	390,113
June 09, 2025	11.25	11.1	11.1	11.25	10.99	537,829
June 06, 2025	10.9	11.15	11.15	11.17	10.86	412,740
June 05, 2025	10.83	10.86	10.86	10.99	10.74	379,526
June 04, 2025	10.78	10.79	10.79	10.86	10.7	412,700
June 03, 2025	10.54	10.8	10.8	10.8	10.42	475,921
June 02, 2025	10.53	10.52	10.52	10.6	10.35	368,315
May 30, 2025	10.74	10.54	10.54	10.74	10.46	359,200
May 29, 2025	10.79	10.75	10.75	10.81	10.63	254,903
May 28, 2025	10.75	10.73	10.73	10.82	10.61	299,913
May 27, 2025	10.83	10.75	10.75	10.98	10.6	358,417
May 23, 2025	10.41	10.52	10.52	10.61	10.41	243,338
May 22, 2025	10.47	10.71	10.71	10.86	10.47	281,961
May 21, 2025	10.8	10.49	10.49	10.87	10.48	342,878

NerdWallet, Inc. (NRDS) NASDAQ