Neinor Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	19.36	19.42	19.14	19.20	-	-0.41%	50,926
Feb 13, 2026	19.48	19.54	19.10	19.28	19.28	0.10%	126,842
Feb 12, 2026	19.28	19.44	18.94	19.26	19.26	0.31%	160,924
Feb 11, 2026	19.72	19.72	18.92	19.20	19.20	-1.54%	275,428
Feb 10, 2026	19.52	19.74	19.30	19.50	19.50	-3.94%	234,098
Feb 9, 2026	19.90	20.40	19.86	20.30	19.37	3.57%	427,411
Feb 6, 2026	20.00	20.15	19.60	19.60	18.70	-1.90%	336,658
Feb 5, 2026	20.25	20.30	19.84	19.98	19.06	-1.09%	405,914
Feb 4, 2026	20.75	21.00	20.05	20.20	19.27	-2.65%	1,030,324
Feb 3, 2026	20.45	20.90	20.25	20.75	19.80	2.22%	675,665
Feb 2, 2026	20.15	20.70	20.10	20.30	19.37	1.00%	603,573
Jan 30, 2026	20.20	20.55	20.10	20.10	19.18	-0.25%	958,731
Jan 29, 2026	20.00	20.40	20.00	20.15	19.22	1.77%	185,171
Jan 28, 2026	19.30	19.80	19.14	19.80	18.89	2.59%	144,455
Jan 27, 2026	19.28	19.40	19.20	19.30	18.41	0.73%	61,681
Jan 26, 2026	19.18	19.30	19.06	19.16	18.28	-0.10%	80,910
Jan 23, 2026	19.34	19.34	19.16	19.18	18.30	-0.83%	80,314
Jan 22, 2026	19.16	19.40	18.96	19.34	18.45	1.47%	106,711
Jan 21, 2026	19.12	19.16	18.64	19.06	18.18	-0.73%	80,857
Jan 20, 2026	19.36	19.58	19.10	19.20	18.32	-0.72%	120,338
Jan 19, 2026	19.42	19.42	19.12	19.34	18.45	-0.41%	58,931
Jan 16, 2026	19.22	19.46	19.22	19.42	18.53	1.04%	72,707
Jan 15, 2026	19.06	19.32	18.96	19.22	18.34	0.63%	45,805
Jan 14, 2026	19.20	19.24	18.96	19.10	18.22	0.21%	93,627
Jan 13, 2026	19.46	19.48	19.00	19.06	18.18	-2.06%	95,987
Jan 12, 2026	19.38	19.56	19.38	19.46	18.57	0.41%	66,558
Jan 9, 2026	19.36	19.40	19.14	19.38	18.49	-0.31%	72,657
Jan 8, 2026	19.54	19.54	19.12	19.44	18.55	0.21%	115,875
Jan 7, 2026	19.34	19.44	19.12	19.40	18.51	0.62%	84,368
Jan 6, 2026	19.10	19.28	19.00	19.28	18.39	1.15%	92,493
Jan 5, 2026	19.06	19.20	18.88	19.06	18.18	0.95%	114,108
Jan 2, 2026	19.00	19.22	18.84	18.88	18.01	-0.63%	125,856
Dec 31, 2025	18.78	19.10	18.76	19.00	18.13	1.06%	66,470
Dec 30, 2025	18.88	18.94	18.72	18.80	17.94	0.75%	96,683
Dec 29, 2025	18.50	18.90	18.44	18.66	17.80	0.65%	137,883
Dec 24, 2025	18.40	18.58	18.38	18.54	17.69	0.76%	49,470
Dec 23, 2025	18.38	18.52	18.28	18.40	17.55	0.22%	68,916
Dec 22, 2025	18.24	18.42	18.12	18.36	17.52	0.88%	89,805
Dec 19, 2025	17.96	18.20	17.86	18.20	17.36	1.45%	340,639
Dec 18, 2025	17.72	17.96	17.70	17.94	17.12	1.36%	56,178
Dec 17, 2025	18.00	18.04	17.70	17.70	16.89	-1.56%	50,655
Dec 16, 2025	18.00	18.14	17.96	17.98	17.15	-0.44%	70,984
Dec 15, 2025	18.30	18.30	17.96	18.06	17.23	-0.77%	91,925
Dec 12, 2025	18.20	18.32	18.14	18.20	17.36	-	50,258
Dec 11, 2025	18.06	18.28	18.02	18.20	17.36	1.00%	70,324
Dec 10, 2025	18.04	18.04	17.76	18.02	17.19	-0.11%	89,906
Dec 9, 2025	18.48	18.54	18.00	18.04	17.21	-2.38%	90,245
Dec 8, 2025	18.38	18.50	18.34	18.48	17.63	0.54%	61,610
Dec 5, 2025	18.20	18.50	18.18	18.38	17.54	0.99%	96,785
Dec 4, 2025	18.20	18.20	17.84	18.20	17.36	0.66%	76,123