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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.09	10.14	10.14	10.48	10.06	1M
February 19, 2026	10.08	10.11	10.11	10.11	9.85	841,556
February 18, 2026	9.84	10.14	10.14	10.15	9.79	771,026
February 17, 2026	9.37	9.8	9.8	9.93	9.37	1.1M
February 13, 2026	9.24	9.41	9.41	9.62	9.24	998,816
February 12, 2026	9.74	9.17	9.17	9.89	9.07	1.23M
February 11, 2026	10.17	9.68	9.68	10.38	9.54	1.28M
February 10, 2026	10.26	10.27	10.27	10.52	10.21	801,811
February 09, 2026	10.54	10.26	10.26	10.67	10.06	1.34M
February 06, 2026	10.5	10.54	10.54	10.93	10.48	1.16M
February 05, 2026	10.83	10.3	10.3	10.96	10.25	1.01M
February 04, 2026	11.26	10.92	10.92	11.43	10.76	1.78M
February 03, 2026	12.35	11.37	11.37	12.35	11.01	1.23M
February 02, 2026	12.04	12.35	12.35	12.64	11.95	719,000
January 30, 2026	12.54	12.06	12.06	12.61	11.89	870,861
January 29, 2026	12.22	12.4	12.4	12.42	12.11	840,422
January 28, 2026	12.36	12.23	12.23	12.51	12.12	762,027
January 27, 2026	12.97	12.31	12.31	13.05	12.29	892,170
January 26, 2026	12.78	12.98	12.98	13.11	12.76	697,726
January 23, 2026	13.08	12.78	12.78	13.19	12.74	536,817
January 22, 2026	13	13.15	13.15	13.33	13	755,400
January 21, 2026	12.88	12.9	12.9	13.07	12.77	668,507
January 20, 2026	12.5	12.81	12.81	13.06	12.5	602,618
January 16, 2026	13.26	12.84	12.84	13.33	12.84	605,716
January 15, 2026	13.05	13.25	13.25	13.27	12.87	572,320
January 14, 2026	12.98	12.93	12.93	13.11	12.71	802,913
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

NerdWallet, Inc. (NRDS) NASDAQ