NerdWallet, Inc. - Class A Common Stock (NRDS)
8.7000
-0.7900 (-8.32%)
NASDAQ · Last Trade: Apr 3rd, 12:52 PM EDT
Historical Prices For NerdWallet, Inc. - Class A Common Stock (NRDS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 9.00 | 9.69 | 8.96 | 9.49 | 777,740 | 9.49 |
| 4/01/2025 | 9.02 | 9.34 | 9.01 | 9.33 | 534,334 | 9.33 |
| 3/31/2025 | 8.90 | 9.07 | 8.78 | 9.05 | 562,717 | 9.05 |
| 3/28/2025 | 9.31 | 9.39 | 8.91 | 9.02 | 454,596 | 9.02 |
| 3/27/2025 | 9.25 | 9.46 | 9.19 | 9.32 | 365,450 | 9.32 |
| 3/26/2025 | 9.42 | 9.50 | 9.16 | 9.33 | 480,325 | 9.33 |
| 3/25/2025 | 9.44 | 9.62 | 9.35 | 9.44 | 503,210 | 9.44 |
| 3/24/2025 | 9.35 | 9.51 | 9.25 | 9.43 | 326,576 | 9.43 |
| 3/21/2025 | 8.86 | 9.25 | 8.81 | 9.11 | 732,527 | 9.11 |
| 3/20/2025 | 8.88 | 9.24 | 8.86 | 9.01 | 499,855 | 9.01 |
| 3/19/2025 | 8.77 | 9.05 | 8.77 | 8.98 | 709,381 | 8.98 |
| 3/18/2025 | 8.96 | 8.97 | 8.75 | 8.77 | 440,719 | 8.77 |
| 3/17/2025 | 8.97 | 9.08 | 8.88 | 9.02 | 346,740 | 9.02 |
| 3/14/2025 | 8.97 | 9.07 | 8.86 | 9.01 | 457,301 | 9.01 |
| 3/13/2025 | 9.18 | 9.20 | 8.76 | 8.77 | 528,326 | 8.77 |
| 3/12/2025 | 9.14 | 9.23 | 8.92 | 9.20 | 483,249 | 9.20 |
| 3/11/2025 | 9.07 | 9.24 | 8.97 | 8.99 | 779,525 | 8.99 |
| 3/10/2025 | 9.24 | 9.29 | 9.03 | 9.06 | 860,117 | 9.06 |
| 3/07/2025 | 9.35 | 9.49 | 9.07 | 9.40 | 501,905 | 9.40 |
| 3/06/2025 | 9.70 | 9.71 | 9.39 | 9.40 | 649,510 | 9.40 |
| 3/05/2025 | 9.91 | 10.04 | 9.69 | 9.81 | 454,202 | 9.81 |
| 3/04/2025 | 9.91 | 10.07 | 9.65 | 9.90 | 553,619 | 9.90 |
| 3/03/2025 | 10.30 | 10.49 | 10.06 | 10.09 | 494,751 | 10.09 |
| 2/28/2025 | 9.90 | 10.22 | 9.89 | 10.20 | 805,602 | 10.20 |
| 2/27/2025 | 10.21 | 10.32 | 9.88 | 9.98 | 1,028,550 | 9.98 |
| 2/26/2025 | 10.47 | 10.57 | 10.15 | 10.20 | 679,032 | 10.20 |
| 2/25/2025 | 10.49 | 10.69 | 10.32 | 10.48 | 1,067,668 | 10.48 |
| 2/24/2025 | 10.34 | 10.64 | 9.99 | 10.43 | 1,511,037 | 10.43 |
| 2/21/2025 | 11.50 | 11.66 | 10.18 | 10.33 | 3,531,143 | 10.33 |
| 2/20/2025 | 14.31 | 14.45 | 10.70 | 11.38 | 4,250,476 | 11.38 |
| 2/19/2025 | 13.81 | 14.00 | 13.45 | 13.98 | 906,275 | 13.98 |
| 2/18/2025 | 13.95 | 14.09 | 13.57 | 13.98 | 331,239 | 13.98 |
| 2/14/2025 | 13.72 | 13.95 | 13.66 | 13.92 | 192,805 | 13.92 |
| 2/13/2025 | 13.61 | 13.84 | 13.41 | 13.77 | 192,418 | 13.77 |
| 2/12/2025 | 13.25 | 13.62 | 13.24 | 13.56 | 222,279 | 13.56 |
| 2/11/2025 | 13.69 | 13.76 | 13.44 | 13.56 | 260,350 | 13.56 |
| 2/10/2025 | 14.08 | 14.08 | 13.67 | 13.72 | 204,055 | 13.72 |
| 2/07/2025 | 14.26 | 14.26 | 13.86 | 13.99 | 304,614 | 13.99 |
| 2/06/2025 | 14.25 | 14.27 | 13.95 | 14.20 | 231,938 | 14.20 |
| 2/05/2025 | 14.50 | 14.52 | 14.01 | 14.18 | 278,938 | 14.18 |
| 2/04/2025 | 14.16 | 14.58 | 14.00 | 14.50 | 366,553 | 14.50 |
| 2/03/2025 | 13.88 | 14.33 | 13.73 | 14.09 | 222,164 | 14.09 |
| 1/31/2025 | 15.03 | 15.03 | 14.17 | 14.28 | 319,637 | 14.28 |
| 1/30/2025 | 14.65 | 15.04 | 14.65 | 15.00 | 203,836 | 15.00 |
| 1/29/2025 | 15.04 | 15.04 | 14.27 | 14.62 | 220,981 | 14.62 |
| 1/28/2025 | 14.56 | 15.27 | 14.41 | 15.15 | 343,045 | 15.15 |
| 1/27/2025 | 13.66 | 14.79 | 13.65 | 14.61 | 406,950 | 14.61 |
| 1/24/2025 | 13.84 | 13.84 | 13.65 | 13.75 | 174,573 | 13.75 |
| 1/23/2025 | 14.05 | 14.11 | 13.74 | 13.84 | 190,613 | 13.84 |
| 1/22/2025 | 14.19 | 14.35 | 14.12 | 14.17 | 218,451 | 14.17 |
| 1/21/2025 | 14.33 | 14.48 | 14.28 | 14.35 | 255,143 | 14.35 |
| 1/17/2025 | 14.41 | 14.41 | 14.20 | 14.22 | 278,794 | 14.22 |
| 1/16/2025 | 14.31 | 14.39 | 14.12 | 14.23 | 217,357 | 14.23 |
| 1/15/2025 | 14.09 | 14.28 | 13.96 | 14.23 | 275,187 | 14.23 |
| 1/14/2025 | 13.89 | 14.15 | 13.69 | 13.77 | 247,332 | 13.77 |
| 1/13/2025 | 14.00 | 14.05 | 13.74 | 13.79 | 313,688 | 13.79 |
| 1/10/2025 | 14.30 | 14.39 | 13.65 | 14.20 | 520,268 | 14.20 |
| 1/08/2025 | 14.30 | 14.47 | 14.20 | 14.33 | 442,171 | 14.33 |
| 1/07/2025 | 14.50 | 14.71 | 14.19 | 14.38 | 1,241,758 | 14.38 |
| 1/06/2025 | 13.82 | 14.45 | 13.75 | 14.45 | 485,553 | 14.45 |
| 1/03/2025 | 13.51 | 13.68 | 12.97 | 13.67 | 523,225 | 13.67 |