Neinor Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	17.70	17.74	17.38	17.60	17.60	-0.56%	248,218
Mar 11, 2026	17.82	17.92	17.70	17.70	17.70	-0.90%	423,081
Mar 10, 2026	18.12	18.12	17.74	17.86	17.86	0.79%	562,422
Mar 9, 2026	17.82	18.00	17.60	17.72	17.72	-2.53%	486,574
Mar 6, 2026	18.30	18.36	18.00	18.18	18.18	0.11%	253,224
Mar 5, 2026	18.42	18.58	18.10	18.16	18.16	-1.63%	218,092
Mar 4, 2026	17.94	18.70	17.94	18.46	18.46	1.99%	190,620
Mar 3, 2026	18.14	18.44	17.88	18.10	18.10	-0.66%	327,255
Mar 2, 2026	18.70	18.74	18.18	18.22	18.22	-4.41%	311,386
Feb 27, 2026	19.48	19.48	19.06	19.06	19.06	-1.14%	388,315
Feb 26, 2026	19.38	19.46	18.62	19.28	19.28	-0.21%	554,980
Feb 25, 2026	19.02	19.66	18.88	19.32	19.32	2.11%	187,964
Feb 24, 2026	18.86	19.02	18.70	18.92	18.92	0.42%	144,694
Feb 23, 2026	19.12	19.12	18.72	18.84	18.84	-1.36%	127,830
Feb 20, 2026	19.26	19.36	18.90	19.10	19.10	-0.52%	179,190
Feb 19, 2026	19.28	19.38	19.06	19.20	19.20	-0.62%	137,785
Feb 18, 2026	19.32	19.32	19.10	19.32	19.32	0.10%	130,974
Feb 17, 2026	19.24	19.42	19.18	19.30	19.30	0.42%	155,791
Feb 16, 2026	19.36	19.42	19.02	19.22	19.22	-0.31%	142,404
Feb 13, 2026	19.48	19.54	19.10	19.28	19.28	0.10%	128,005
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