NexPoint Diversified Real Estate Trust Common Stock (NXDT)
5.2100
-0.1300 (-2.43%)
NYSE· Last Trade: Jun 1st, 1:29 PM EDT
Historical Prices For NexPoint Diversified Real Estate Trust Common Stock (NXDT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 5.61 | 5.23 | 5.34 | 308,331 | 5.34 |
| 5/28/2026 | 5.49 | 5.55 | 5.38 | 5.47 | 159,492 | 5.47 |
| 5/27/2026 | 5.06 | 5.47 | 5.04 | 5.45 | 248,291 | 5.45 |
| 5/26/2026 | 4.83 | 5.24 | 4.83 | 5.09 | 468,750 | 5.09 |
| 5/22/2026 | 4.88 | 4.88 | 4.60 | 4.62 | 183,132 | 4.62 |
| 5/21/2026 | 4.82 | 5.02 | 4.70 | 5.01 | 145,890 | 4.86 |
| 5/20/2026 | 4.87 | 4.95 | 4.82 | 4.86 | 178,979 | 4.71 |
| 5/19/2026 | 4.84 | 5.01 | 4.73 | 4.89 | 149,091 | 4.74 |
| 5/18/2026 | 4.70 | 4.94 | 4.60 | 4.91 | 200,594 | 4.76 |
| 5/15/2026 | 5.03 | 5.13 | 4.71 | 4.71 | 86,105 | 4.57 |
| 5/14/2026 | 5.12 | 5.27 | 5.01 | 5.06 | 141,213 | 4.91 |
| 5/13/2026 | 4.95 | 5.27 | 4.88 | 5.16 | 261,329 | 5.01 |
| 5/12/2026 | 5.05 | 5.17 | 4.95 | 4.99 | 179,569 | 4.84 |
| 5/11/2026 | 5.23 | 5.27 | 5.03 | 5.10 | 83,222 | 4.95 |
| 5/08/2026 | 5.06 | 5.27 | 5.06 | 5.10 | 153,036 | 4.95 |
| 5/07/2026 | 5.22 | 5.25 | 5.09 | 5.09 | 85,309 | 4.94 |
| 5/06/2026 | 5.27 | 5.29 | 5.14 | 5.17 | 68,526 | 5.02 |
| 5/05/2026 | 5.24 | 5.29 | 5.11 | 5.22 | 119,949 | 5.06 |
| 5/04/2026 | 5.20 | 5.34 | 4.90 | 5.22 | 290,186 | 5.06 |
| 5/01/2026 | 5.42 | 5.42 | 5.12 | 5.27 | 173,738 | 5.11 |
| 4/30/2026 | 5.03 | 5.49 | 4.93 | 5.42 | 265,315 | 5.26 |
| 4/29/2026 | 5.07 | 5.14 | 4.80 | 5.05 | 186,144 | 4.90 |
| 4/28/2026 | 5.04 | 5.18 | 5.00 | 5.09 | 77,863 | 4.94 |
| 4/27/2026 | 5.13 | 5.17 | 4.99 | 5.04 | 98,971 | 4.89 |
| 4/24/2026 | 5.00 | 5.16 | 4.97 | 5.16 | 57,961 | 5.01 |
| 4/23/2026 | 4.95 | 5.04 | 4.85 | 5.03 | 64,867 | 4.88 |
| 4/22/2026 | 4.97 | 5.06 | 4.80 | 4.96 | 75,961 | 4.81 |
| 4/21/2026 | 5.06 | 5.12 | 4.79 | 4.97 | 148,260 | 4.82 |
| 4/20/2026 | 4.89 | 5.10 | 4.89 | 5.04 | 105,526 | 4.89 |
| 4/17/2026 | 4.86 | 4.99 | 4.85 | 4.92 | 100,983 | 4.77 |
| 4/16/2026 | 4.69 | 4.79 | 4.66 | 4.79 | 59,167 | 4.65 |
| 4/15/2026 | 4.62 | 4.84 | 4.59 | 4.73 | 107,109 | 4.59 |
| 4/14/2026 | 4.59 | 4.69 | 4.49 | 4.65 | 178,318 | 4.51 |
| 4/13/2026 | 4.44 | 4.63 | 4.33 | 4.61 | 164,709 | 4.47 |
| 4/10/2026 | 4.56 | 4.60 | 4.39 | 4.44 | 108,096 | 4.31 |
| 4/09/2026 | 4.35 | 4.62 | 4.33 | 4.59 | 128,735 | 4.45 |
| 4/08/2026 | 4.51 | 4.51 | 4.39 | 4.42 | 141,071 | 4.29 |
| 4/07/2026 | 4.50 | 4.50 | 4.31 | 4.32 | 116,470 | 4.19 |
| 4/06/2026 | 4.43 | 4.53 | 4.36 | 4.51 | 114,631 | 4.37 |
| 4/02/2026 | 4.44 | 4.49 | 4.37 | 4.43 | 62,125 | 4.30 |
| 4/01/2026 | 4.70 | 4.70 | 4.46 | 4.47 | 104,203 | 4.34 |
| 3/31/2026 | 4.54 | 4.72 | 4.50 | 4.67 | 182,819 | 4.53 |
| 3/30/2026 | 4.34 | 4.59 | 4.30 | 4.55 | 203,242 | 4.41 |
| 3/27/2026 | 4.18 | 4.34 | 4.17 | 4.25 | 101,516 | 4.12 |
| 3/26/2026 | 4.26 | 4.44 | 4.24 | 4.26 | 97,668 | 4.13 |
| 3/25/2026 | 4.46 | 4.56 | 4.30 | 4.39 | 162,707 | 4.26 |
| 3/24/2026 | 4.20 | 4.65 | 4.18 | 4.32 | 274,248 | 4.19 |
| 3/23/2026 | 4.12 | 4.35 | 4.11 | 4.28 | 129,013 | 4.15 |
| 3/20/2026 | 4.31 | 4.45 | 3.98 | 4.00 | 338,225 | 3.88 |
| 3/19/2026 | 4.41 | 4.54 | 4.24 | 4.35 | 202,078 | 4.22 |
| 3/18/2026 | 4.58 | 4.60 | 4.41 | 4.41 | 136,637 | 4.28 |
| 3/17/2026 | 4.55 | 4.72 | 4.50 | 4.66 | 118,662 | 4.52 |
| 3/16/2026 | 4.54 | 4.60 | 4.49 | 4.51 | 85,556 | 4.37 |
| 3/13/2026 | 4.66 | 4.69 | 4.40 | 4.46 | 75,080 | 4.33 |
| 3/12/2026 | 4.51 | 4.67 | 4.51 | 4.56 | 68,895 | 4.42 |
| 3/11/2026 | 4.67 | 4.85 | 4.59 | 4.65 | 136,314 | 4.51 |
| 3/10/2026 | 4.70 | 4.83 | 4.63 | 4.75 | 114,162 | 4.61 |
| 3/09/2026 | 4.52 | 4.75 | 4.45 | 4.70 | 114,667 | 4.56 |
| 3/06/2026 | 4.51 | 4.69 | 4.46 | 4.59 | 171,728 | 4.45 |
| 3/05/2026 | 4.72 | 4.72 | 4.48 | 4.60 | 130,255 | 4.46 |
| 3/04/2026 | 4.66 | 4.84 | 4.54 | 4.72 | 159,584 | 4.58 |
| 3/03/2026 | 4.55 | 4.77 | 4.42 | 4.59 | 179,535 | 4.45 |
| 3/02/2026 | 4.42 | 4.72 | 4.42 | 4.69 | 150,668 | 4.55 |