NerdWallet, Inc.NRDSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $12.35 | $12.35 | $11.12 | $11.12 | 515,978 |
| 2/2/2026 | $12.04 | $12.64 | $11.95 | $12.35 | 719,000 |
| 1/30/2026 | $12.54 | $12.61 | $11.89 | $12.06 | 870,861 |
| 1/29/2026 | $12.22 | $12.42 | $12.11 | $12.40 | 840,422 |
| 1/28/2026 | $12.36 | $12.51 | $12.12 | $12.23 | 762,027 |
| 1/27/2026 | $12.97 | $13.05 | $12.29 | $12.31 | 892,170 |
| 1/26/2026 | $12.78 | $13.11 | $12.76 | $12.98 | 697,726 |
| 1/23/2026 | $13.08 | $13.19 | $12.74 | $12.78 | 536,817 |
| 1/22/2026 | $13.00 | $13.33 | $13.00 | $13.15 | 755,400 |
| 1/21/2026 | $12.88 | $13.07 | $12.77 | $12.90 | 668,507 |
| 1/20/2026 | $12.50 | $13.06 | $12.50 | $12.81 | 602,618 |
| 1/16/2026 | $13.26 | $13.33 | $12.84 | $12.84 | 605,716 |
| 1/15/2026 | $13.05 | $13.27 | $12.87 | $13.25 | 572,320 |
| 1/14/2026 | $12.98 | $13.11 | $12.71 | $12.93 | 802,913 |
| 1/13/2026 | $13.15 | $13.31 | $12.95 | $13.07 | 763,447 |
| 1/12/2026 | $13.80 | $13.81 | $12.76 | $13.14 | 1.01M |
| 1/9/2026 | $13.84 | $13.95 | $13.43 | $13.90 | 425,924 |
| 1/8/2026 | $13.66 | $13.82 | $13.61 | $13.77 | 631,337 |
| 1/7/2026 | $13.53 | $13.82 | $13.41 | $13.75 | 638,144 |
| 1/6/2026 | $13.24 | $13.51 | $13.20 | $13.48 | 828,981 |
| 1/5/2026 | $12.87 | $13.49 | $12.83 | $13.34 | 891,109 |
| 1/2/2026 | $13.64 | $13.65 | $12.90 | $12.93 | 859,087 |
| 12/31/2025 | $13.95 | $14.03 | $13.53 | $13.55 | 613,930 |
| 12/30/2025 | $13.87 | $14.05 | $13.78 | $13.95 | 914,130 |
| 12/29/2025 | $13.82 | $13.96 | $13.61 | $13.85 | 1.07M |
| 12/26/2025 | $14.01 | $14.04 | $13.86 | $13.94 | 447,014 |
| 12/24/2025 | $14.02 | $14.05 | $13.83 | $14.01 | 255,700 |
| 12/23/2025 | $14.17 | $14.23 | $13.94 | $14.05 | 499,563 |
| 12/22/2025 | $14.43 | $14.61 | $14.20 | $14.26 | 509,200 |
| 12/19/2025 | $14.95 | $15.05 | $14.22 | $14.37 | 845,691 |
| 12/18/2025 | $14.86 | $15.13 | $14.79 | $15.02 | 715,333 |
| 12/17/2025 | $14.51 | $15.02 | $14.40 | $14.71 | 1.37M |
| 12/16/2025 | $13.62 | $14.07 | $13.58 | $13.98 | 813,408 |
| 12/15/2025 | $14.53 | $14.58 | $13.62 | $13.65 | 1.03M |
| 12/12/2025 | $14.74 | $14.79 | $14.34 | $14.44 | 683,884 |
| 12/11/2025 | $14.77 | $14.89 | $14.58 | $14.67 | 547,728 |
| 12/10/2025 | $14.79 | $14.96 | $14.57 | $14.76 | 904,540 |
| 12/9/2025 | $15.13 | $15.24 | $14.58 | $14.85 | 1.10M |
| 12/8/2025 | $15.54 | $15.67 | $15.09 | $15.13 | 640,100 |
| 12/5/2025 | $15.54 | $15.87 | $15.38 | $15.43 | 580,400 |
| 12/4/2025 | $15.59 | $15.66 | $15.27 | $15.60 | 852,814 |
| 12/3/2025 | $15.93 | $15.97 | $15.30 | $15.55 | 1.20M |
| 12/2/2025 | $15.40 | $16.24 | $15.21 | $15.93 | 2.04M |
| 12/1/2025 | $14.92 | $15.75 | $14.88 | $15.41 | 1.32M |
| 11/28/2025 | $15.04 | $15.16 | $14.94 | $15.01 | 306,100 |
| 11/26/2025 | $14.60 | $15.17 | $14.55 | $15.06 | 665,489 |
| 11/25/2025 | $14.62 | $14.77 | $14.42 | $14.67 | 535,982 |
| 11/24/2025 | $13.94 | $14.48 | $13.85 | $14.40 | 781,200 |
| 11/21/2025 | $13.37 | $14.20 | $13.37 | $13.92 | 833,848 |
| 11/20/2025 | $13.87 | $14.22 | $13.26 | $13.30 | 938,648 |
| 11/19/2025 | $13.61 | $13.76 | $13.27 | $13.66 | 892,300 |
| 11/18/2025 | $13.64 | $13.91 | $13.42 | $13.59 | 754,145 |
| 11/17/2025 | $14.01 | $14.24 | $13.65 | $13.70 | 702,618 |
| 11/14/2025 | $13.85 | $14.26 | $13.85 | $13.98 | 690,403 |
| 11/13/2025 | $14.51 | $14.64 | $14.08 | $14.25 | 769,671 |
| 11/12/2025 | $14.55 | $14.84 | $14.47 | $14.58 | 703,906 |
| 11/11/2025 | $14.38 | $14.64 | $14.20 | $14.50 | 1.14M |
| 11/10/2025 | $13.67 | $14.41 | $13.24 | $14.35 | 1.54M |
| 11/7/2025 | $13.50 | $14.00 | $12.93 | $13.64 | 1.80M |
| 11/6/2025 | $11.99 | $12.24 | $11.85 | $11.98 | 839,135 |
| 11/5/2025 | $11.99 | $12.18 | $11.96 | $12.04 | 523,483 |