NexPoint Diversified Real Estate Trust Common Stock (NXDT)
4.5900
-0.1000 (-2.13%)
NYSE · Last Trade: Mar 4th, 2:39 AM EST
Historical Prices For NexPoint Diversified Real Estate Trust Common Stock (NXDT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 4.55 | 4.77 | 4.42 | 4.59 | 179,535 | 4.59 |
| 3/02/2026 | 4.42 | 4.72 | 4.42 | 4.69 | 150,668 | 4.69 |
| 2/27/2026 | 4.58 | 4.63 | 4.43 | 4.45 | 178,626 | 4.45 |
| 2/26/2026 | 4.81 | 4.98 | 4.51 | 4.68 | 133,072 | 4.68 |
| 2/25/2026 | 4.72 | 4.95 | 4.72 | 4.78 | 202,210 | 4.78 |
| 2/24/2026 | 4.55 | 4.83 | 4.54 | 4.68 | 232,969 | 4.68 |
| 2/23/2026 | 4.63 | 4.68 | 4.35 | 4.57 | 204,624 | 4.57 |
| 2/20/2026 | 4.73 | 4.78 | 4.63 | 4.68 | 161,878 | 4.68 |
| 2/19/2026 | 4.75 | 4.88 | 4.75 | 4.85 | 108,773 | 4.70 |
| 2/18/2026 | 4.66 | 4.85 | 4.63 | 4.78 | 230,148 | 4.63 |
| 2/17/2026 | 4.63 | 4.73 | 4.56 | 4.68 | 139,738 | 4.54 |
| 2/13/2026 | 4.79 | 4.94 | 4.73 | 4.75 | 150,153 | 4.60 |
| 2/12/2026 | 4.99 | 5.14 | 4.72 | 4.73 | 180,459 | 4.58 |
| 2/11/2026 | 4.91 | 4.96 | 4.76 | 4.95 | 186,991 | 4.80 |
| 2/10/2026 | 4.74 | 5.04 | 4.70 | 4.81 | 241,725 | 4.66 |
| 2/09/2026 | 4.70 | 4.80 | 4.60 | 4.70 | 267,417 | 4.55 |
| 2/06/2026 | 4.80 | 4.93 | 4.70 | 4.77 | 126,994 | 4.62 |
| 2/05/2026 | 4.95 | 4.95 | 4.74 | 4.80 | 232,931 | 4.65 |
| 2/04/2026 | 5.00 | 5.09 | 4.88 | 4.96 | 245,016 | 4.81 |
| 2/03/2026 | 4.91 | 5.01 | 4.74 | 4.94 | 299,845 | 4.79 |
| 2/02/2026 | 4.95 | 5.12 | 4.80 | 4.92 | 282,040 | 4.77 |
| 1/30/2026 | 4.90 | 4.92 | 4.69 | 4.79 | 177,460 | 4.64 |
| 1/29/2026 | 4.76 | 4.86 | 4.59 | 4.85 | 189,047 | 4.70 |
| 1/28/2026 | 4.93 | 4.94 | 4.67 | 4.69 | 168,857 | 4.54 |
| 1/27/2026 | 4.64 | 4.97 | 4.50 | 4.93 | 401,448 | 4.78 |
| 1/26/2026 | 4.35 | 4.72 | 4.24 | 4.65 | 569,271 | 4.51 |
| 1/23/2026 | 4.34 | 4.41 | 4.22 | 4.31 | 222,552 | 4.18 |
| 1/22/2026 | 4.24 | 4.50 | 4.10 | 4.37 | 365,756 | 4.23 |
| 1/21/2026 | 4.01 | 4.25 | 3.93 | 4.19 | 454,374 | 4.06 |
| 1/20/2026 | 3.93 | 3.99 | 3.68 | 3.95 | 430,385 | 3.83 |
| 1/16/2026 | 3.85 | 4.11 | 3.79 | 3.95 | 362,380 | 3.83 |
| 1/15/2026 | 4.12 | 4.13 | 3.82 | 3.86 | 397,835 | 3.74 |
| 1/14/2026 | 4.25 | 4.33 | 3.96 | 4.12 | 676,399 | 3.99 |
| 1/13/2026 | 4.03 | 4.28 | 3.87 | 4.25 | 379,404 | 4.12 |
| 1/12/2026 | 3.87 | 4.00 | 3.80 | 4.00 | 173,624 | 3.88 |
| 1/09/2026 | 3.73 | 4.04 | 3.70 | 3.86 | 495,852 | 3.74 |
| 1/08/2026 | 3.43 | 3.77 | 3.33 | 3.71 | 692,421 | 3.60 |
| 1/07/2026 | 4.17 | 4.33 | 3.30 | 3.46 | 2,551,747 | 3.35 |
| 1/06/2026 | 4.00 | 4.29 | 3.93 | 4.14 | 872,901 | 4.01 |
| 1/05/2026 | 3.58 | 4.06 | 3.58 | 4.04 | 653,023 | 3.92 |
| 1/02/2026 | 3.77 | 3.79 | 3.55 | 3.62 | 268,324 | 3.51 |
| 12/31/2025 | 3.69 | 4.00 | 3.60 | 3.83 | 733,211 | 3.71 |
| 12/30/2025 | 3.78 | 3.83 | 3.68 | 3.70 | 245,881 | 3.59 |
| 12/29/2025 | 3.83 | 3.94 | 3.71 | 3.79 | 298,110 | 3.67 |
| 12/26/2025 | 3.90 | 3.94 | 3.83 | 3.88 | 116,197 | 3.76 |
| 12/24/2025 | 3.83 | 3.91 | 3.83 | 3.88 | 84,492 | 3.76 |
| 12/23/2025 | 3.84 | 3.99 | 3.75 | 3.81 | 257,375 | 3.69 |
| 12/22/2025 | 3.69 | 4.00 | 3.64 | 3.92 | 861,260 | 3.80 |
| 12/19/2025 | 4.00 | 4.04 | 3.71 | 3.76 | 850,077 | 3.64 |
| 12/18/2025 | 4.30 | 4.44 | 4.01 | 4.04 | 777,142 | 3.92 |
| 12/17/2025 | 3.97 | 4.33 | 3.94 | 4.26 | 1,015,310 | 4.13 |
| 12/16/2025 | 3.56 | 4.14 | 3.55 | 3.97 | 606,555 | 3.85 |
| 12/15/2025 | 3.30 | 3.81 | 3.21 | 3.64 | 802,007 | 3.53 |
| 12/12/2025 | 3.38 | 3.55 | 3.26 | 3.29 | 417,727 | 3.19 |
| 12/11/2025 | 3.02 | 3.70 | 3.01 | 3.30 | 1,266,983 | 3.20 |
| 12/10/2025 | 2.95 | 3.10 | 2.92 | 3.00 | 652,699 | 2.91 |
| 12/09/2025 | 2.72 | 2.96 | 2.71 | 2.95 | 347,423 | 2.86 |
| 12/08/2025 | 2.83 | 2.86 | 2.65 | 2.68 | 273,098 | 2.60 |
| 12/05/2025 | 2.76 | 2.92 | 2.74 | 2.83 | 404,658 | 2.74 |
| 12/04/2025 | 2.82 | 2.82 | 2.63 | 2.72 | 259,917 | 2.64 |