NexPoint Diversified Real Estate Trust Common Stock (NXDT)
3.7600
-0.1700 (-4.33%)
NYSE · Last Trade: Sep 2nd, 9:30 PM EDT
Historical Prices For NexPoint Diversified Real Estate Trust Common Stock (NXDT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 3.83 | 3.92 | 3.75 | 3.76 | 133,663 | 3.76 |
| 8/29/2025 | 3.92 | 3.99 | 3.90 | 3.93 | 88,983 | 3.93 |
| 8/28/2025 | 3.90 | 3.95 | 3.74 | 3.91 | 101,085 | 3.91 |
| 8/27/2025 | 3.70 | 3.86 | 3.47 | 3.85 | 420,774 | 3.85 |
| 8/26/2025 | 3.89 | 3.91 | 3.66 | 3.72 | 354,817 | 3.72 |
| 8/25/2025 | 3.94 | 3.96 | 3.85 | 3.88 | 108,762 | 3.88 |
| 8/22/2025 | 3.90 | 4.08 | 3.85 | 3.96 | 283,858 | 3.96 |
| 8/21/2025 | 3.70 | 3.91 | 3.65 | 3.85 | 233,309 | 3.85 |
| 8/20/2025 | 4.13 | 4.18 | 3.52 | 3.75 | 628,964 | 3.75 |
| 8/19/2025 | 4.08 | 4.13 | 3.80 | 4.06 | 304,587 | 4.06 |
| 8/18/2025 | 3.98 | 4.14 | 3.97 | 4.06 | 184,927 | 4.06 |
| 8/15/2025 | 4.09 | 4.13 | 3.52 | 3.99 | 531,213 | 3.99 |
| 8/14/2025 | 4.06 | 4.34 | 3.81 | 4.06 | 303,251 | 4.06 |
| 8/13/2025 | 4.55 | 4.61 | 4.24 | 4.39 | 295,237 | 4.24 |
| 8/12/2025 | 4.60 | 4.69 | 4.35 | 4.55 | 221,903 | 4.39 |
| 8/11/2025 | 4.50 | 4.65 | 4.37 | 4.63 | 155,683 | 4.47 |
| 8/08/2025 | 4.66 | 4.75 | 3.86 | 4.45 | 432,195 | 4.30 |
| 8/07/2025 | 4.67 | 4.74 | 4.53 | 4.57 | 94,235 | 4.41 |
| 8/06/2025 | 4.51 | 4.76 | 4.50 | 4.65 | 116,365 | 4.49 |
| 8/05/2025 | 4.50 | 4.56 | 4.45 | 4.53 | 132,456 | 4.38 |
| 8/04/2025 | 4.40 | 4.55 | 4.36 | 4.50 | 78,318 | 4.35 |
| 8/01/2025 | 4.36 | 4.41 | 4.25 | 4.35 | 94,649 | 4.20 |
| 7/31/2025 | 4.56 | 4.57 | 4.36 | 4.39 | 101,303 | 4.24 |
| 7/30/2025 | 4.60 | 4.69 | 4.51 | 4.56 | 85,105 | 4.40 |
| 7/29/2025 | 4.75 | 4.75 | 4.57 | 4.57 | 130,978 | 4.41 |
| 7/28/2025 | 4.82 | 4.88 | 4.62 | 4.62 | 74,098 | 4.46 |
| 7/25/2025 | 4.95 | 5.00 | 4.81 | 4.86 | 98,814 | 4.69 |
| 7/24/2025 | 5.17 | 5.24 | 4.78 | 4.94 | 223,852 | 4.77 |
| 7/23/2025 | 4.88 | 5.26 | 4.82 | 5.24 | 140,212 | 5.06 |
| 7/22/2025 | 4.75 | 4.88 | 4.73 | 4.80 | 72,266 | 4.64 |
| 7/21/2025 | 4.65 | 4.81 | 4.65 | 4.74 | 85,709 | 4.58 |
| 7/18/2025 | 4.82 | 4.83 | 4.61 | 4.62 | 126,856 | 4.46 |
| 7/17/2025 | 4.78 | 4.89 | 4.72 | 4.73 | 124,526 | 4.57 |
| 7/16/2025 | 4.56 | 4.81 | 4.56 | 4.77 | 125,612 | 4.61 |
| 7/15/2025 | 4.71 | 4.71 | 4.55 | 4.56 | 77,724 | 4.40 |
| 7/14/2025 | 4.95 | 4.98 | 4.64 | 4.75 | 95,891 | 4.59 |
| 7/11/2025 | 4.58 | 4.99 | 4.47 | 4.95 | 322,292 | 4.78 |
| 7/10/2025 | 4.66 | 4.83 | 4.40 | 4.58 | 333,360 | 4.42 |
| 7/09/2025 | 4.81 | 4.95 | 4.65 | 4.73 | 309,010 | 4.57 |
| 7/08/2025 | 4.59 | 4.91 | 4.55 | 4.80 | 166,423 | 4.64 |
| 7/07/2025 | 4.66 | 4.69 | 4.56 | 4.60 | 144,425 | 4.44 |
| 7/03/2025 | 4.73 | 4.83 | 4.69 | 4.70 | 54,902 | 4.54 |
| 7/02/2025 | 4.37 | 4.72 | 4.33 | 4.67 | 198,168 | 4.51 |
| 7/01/2025 | 4.18 | 4.44 | 4.10 | 4.35 | 109,225 | 4.20 |
| 6/30/2025 | 4.35 | 4.39 | 4.10 | 4.19 | 196,979 | 4.05 |
| 6/27/2025 | 4.31 | 4.53 | 4.30 | 4.32 | 390,202 | 4.17 |
| 6/26/2025 | 4.14 | 4.33 | 4.11 | 4.33 | 125,101 | 4.18 |
| 6/25/2025 | 4.03 | 4.20 | 3.93 | 4.11 | 204,990 | 3.97 |
| 6/24/2025 | 3.90 | 4.09 | 3.90 | 4.05 | 66,978 | 3.91 |
| 6/23/2025 | 3.89 | 3.95 | 3.85 | 3.89 | 87,209 | 3.76 |
| 6/20/2025 | 3.93 | 3.99 | 3.85 | 3.87 | 179,798 | 3.74 |
| 6/18/2025 | 3.85 | 3.99 | 3.85 | 3.92 | 38,645 | 3.79 |
| 6/17/2025 | 3.85 | 3.91 | 3.85 | 3.85 | 67,609 | 3.72 |
| 6/16/2025 | 3.87 | 3.98 | 3.84 | 3.93 | 70,733 | 3.80 |
| 6/13/2025 | 3.94 | 4.00 | 3.80 | 3.82 | 91,799 | 3.69 |
| 6/12/2025 | 4.00 | 4.09 | 3.96 | 4.01 | 62,614 | 3.87 |
| 6/11/2025 | 4.22 | 4.22 | 4.00 | 4.00 | 99,891 | 3.86 |
| 6/10/2025 | 4.09 | 4.24 | 4.07 | 4.18 | 172,494 | 4.04 |
| 6/09/2025 | 4.06 | 4.34 | 4.05 | 4.09 | 253,479 | 3.95 |
| 6/06/2025 | 3.87 | 3.98 | 3.82 | 3.97 | 99,641 | 3.83 |
| 6/05/2025 | 3.82 | 3.88 | 3.78 | 3.80 | 51,824 | 3.67 |
| 6/04/2025 | 3.87 | 3.94 | 3.79 | 3.83 | 74,429 | 3.70 |
| 6/03/2025 | 3.75 | 3.91 | 3.75 | 3.88 | 81,529 | 3.75 |