NexPoint Diversified Real Estate Trust Common Stock (NXDT)
5.2100
-0.0700 (-1.33%)
NYSE · Last Trade: Sep 30th, 10:47 PM EDT
Historical Prices For NexPoint Diversified Real Estate Trust Common Stock (NXDT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 5.30 | 5.30 | 5.17 | 5.21 | 125,495 | 5.21 |
| 9/29/2026 | 5.27 | 5.33 | 5.22 | 5.28 | 147,984 | 5.28 |
| 9/28/2026 | 5.20 | 5.26 | 5.16 | 5.23 | 142,020 | 5.23 |
| 9/25/2026 | 5.18 | 5.29 | 5.15 | 5.21 | 166,917 | 5.21 |
| 9/24/2026 | 5.18 | 5.27 | 5.16 | 5.21 | 125,569 | 5.21 |
| 9/23/2026 | 5.25 | 5.31 | 5.12 | 5.16 | 111,963 | 5.16 |
| 9/22/2026 | 5.26 | 5.34 | 5.18 | 5.32 | 126,932 | 5.32 |
| 9/21/2026 | 5.17 | 5.35 | 5.12 | 5.24 | 195,624 | 5.24 |
| 9/18/2026 | 5.27 | 5.36 | 5.11 | 5.11 | 375,639 | 5.11 |
| 9/17/2026 | 5.41 | 5.45 | 5.25 | 5.29 | 174,865 | 5.29 |
| 9/16/2026 | 5.29 | 5.43 | 5.29 | 5.33 | 164,568 | 5.33 |
| 9/15/2026 | 5.23 | 5.39 | 5.22 | 5.35 | 128,915 | 5.35 |
| 9/14/2026 | 5.32 | 5.34 | 5.22 | 5.24 | 180,551 | 5.21 |
| 9/11/2026 | 5.39 | 5.43 | 5.32 | 5.32 | 105,292 | 5.29 |
| 9/10/2026 | 5.39 | 5.44 | 5.31 | 5.32 | 104,893 | 5.29 |
| 9/09/2026 | 5.43 | 5.46 | 5.36 | 5.42 | 145,161 | 5.39 |
| 9/08/2026 | 5.40 | 5.48 | 5.39 | 5.40 | 84,579 | 5.37 |
| 9/04/2026 | 5.44 | 5.59 | 5.35 | 5.47 | 104,604 | 5.44 |
| 9/03/2026 | 5.55 | 5.64 | 5.44 | 5.45 | 147,308 | 5.42 |
| 9/02/2026 | 5.44 | 5.62 | 5.42 | 5.55 | 227,116 | 5.52 |
| 9/01/2026 | 5.29 | 5.49 | 5.25 | 5.38 | 97,199 | 5.35 |
| 8/31/2026 | 5.35 | 5.54 | 5.20 | 5.31 | 148,090 | 5.28 |
| 8/28/2026 | 5.46 | 5.54 | 5.34 | 5.40 | 183,866 | 5.37 |
| 8/27/2026 | 5.53 | 5.69 | 5.44 | 5.46 | 118,603 | 5.43 |
| 8/26/2026 | 5.56 | 5.62 | 5.43 | 5.52 | 159,977 | 5.49 |
| 8/25/2026 | 5.36 | 5.63 | 5.31 | 5.61 | 238,281 | 5.58 |
| 8/24/2026 | 5.56 | 5.56 | 5.38 | 5.40 | 178,950 | 5.37 |
| 8/21/2026 | 5.70 | 5.70 | 5.42 | 5.55 | 150,787 | 5.52 |
| 8/20/2026 | 5.74 | 5.79 | 5.52 | 5.65 | 310,164 | 5.62 |
| 8/19/2026 | 5.11 | 5.77 | 5.11 | 5.74 | 394,166 | 5.71 |
| 8/18/2026 | 4.96 | 5.11 | 4.95 | 5.10 | 126,334 | 5.07 |
| 8/17/2026 | 5.09 | 5.10 | 4.91 | 4.95 | 166,347 | 4.92 |
| 8/14/2026 | 5.03 | 5.22 | 5.03 | 5.11 | 112,751 | 5.08 |
| 8/13/2026 | 4.90 | 5.14 | 4.81 | 5.05 | 310,405 | 5.02 |
| 8/12/2026 | 4.79 | 4.97 | 4.76 | 4.83 | 269,868 | 4.80 |
| 8/11/2026 | 4.79 | 4.95 | 4.70 | 4.70 | 220,600 | 4.67 |
| 8/10/2026 | 4.54 | 4.76 | 4.47 | 4.73 | 161,494 | 4.70 |
| 8/07/2026 | 4.54 | 4.67 | 4.52 | 4.61 | 87,803 | 4.58 |
| 8/06/2026 | 4.46 | 4.76 | 4.46 | 4.55 | 152,127 | 4.52 |
| 8/05/2026 | 4.55 | 4.60 | 4.43 | 4.52 | 187,108 | 4.49 |
| 8/04/2026 | 4.79 | 4.84 | 4.47 | 4.53 | 286,131 | 4.50 |
| 8/03/2026 | 4.50 | 4.82 | 4.46 | 4.71 | 297,323 | 4.68 |
| 7/31/2026 | 4.36 | 4.60 | 4.30 | 4.52 | 255,216 | 4.49 |
| 7/30/2026 | 4.61 | 4.90 | 3.97 | 4.46 | 362,922 | 4.43 |
| 7/29/2026 | 5.29 | 5.38 | 4.58 | 4.61 | 344,830 | 4.58 |
| 7/28/2026 | 5.41 | 5.48 | 5.29 | 5.34 | 85,663 | 5.31 |
| 7/27/2026 | 5.50 | 5.53 | 5.39 | 5.43 | 95,610 | 5.40 |
| 7/24/2026 | 5.49 | 5.52 | 5.37 | 5.44 | 93,153 | 5.41 |
| 7/23/2026 | 5.51 | 5.58 | 5.34 | 5.42 | 133,610 | 5.39 |
| 7/22/2026 | 5.69 | 5.75 | 5.59 | 5.60 | 113,638 | 5.57 |
| 7/21/2026 | 5.84 | 5.83 | 5.57 | 5.72 | 153,801 | 5.69 |
| 7/20/2026 | 5.65 | 5.82 | 5.65 | 5.78 | 178,370 | 5.75 |
| 7/17/2026 | 5.53 | 5.77 | 5.44 | 5.62 | 162,322 | 5.59 |
| 7/16/2026 | 5.72 | 5.89 | 5.60 | 5.60 | 112,645 | 5.57 |
| 7/15/2026 | 5.75 | 5.95 | 5.67 | 5.70 | 171,872 | 5.67 |
| 7/14/2026 | 5.38 | 5.77 | 5.31 | 5.76 | 344,271 | 5.73 |
| 7/13/2026 | 5.19 | 5.41 | 5.17 | 5.35 | 101,482 | 5.32 |
| 7/10/2026 | 5.24 | 5.31 | 5.15 | 5.20 | 61,651 | 5.17 |
| 7/09/2026 | 5.21 | 5.32 | 5.21 | 5.25 | 85,098 | 5.22 |
| 7/08/2026 | 5.29 | 5.36 | 5.21 | 5.24 | 107,764 | 5.21 |
| 7/07/2026 | 5.48 | 5.48 | 5.31 | 5.32 | 69,094 | 5.29 |
| 7/06/2026 | 5.35 | 5.60 | 5.35 | 5.42 | 216,148 | 5.39 |
| 7/02/2026 | 5.25 | 5.42 | 5.14 | 5.36 | 142,993 | 5.33 |
| 7/01/2026 | 5.22 | 5.35 | 5.17 | 5.29 | 177,678 | 5.26 |