Neinor Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	17.18	17.28	16.70	16.86	-	2.06%	180,347
Mar 31, 2026	16.42	16.70	16.40	16.52	16.52	0.73%	194,513
Mar 30, 2026	16.08	16.56	15.96	16.40	16.40	1.86%	295,350
Mar 27, 2026	16.00	16.30	15.88	16.10	16.10	0.75%	300,449
Mar 26, 2026	16.62	16.62	15.94	15.98	15.98	-3.85%	225,483
Mar 25, 2026	16.42	16.86	16.38	16.62	16.62	1.96%	164,473
Mar 24, 2026	16.46	16.46	16.14	16.30	16.30	0.37%	157,618
Mar 23, 2026	16.16	16.50	15.62	16.24	16.24	-1.69%	386,094
Mar 20, 2026	16.84	16.84	16.42	16.52	16.52	-1.90%	833,490
Mar 19, 2026	17.06	17.10	16.76	16.84	16.84	-2.43%	269,855
Mar 18, 2026	17.48	17.54	17.14	17.26	17.26	-0.23%	336,141
Mar 17, 2026	17.40	17.50	17.12	17.30	17.30	-0.57%	270,645
Mar 16, 2026	17.34	17.52	17.32	17.40	17.40	0.35%	189,560
Mar 13, 2026	17.64	17.66	17.30	17.34	17.34	-1.48%	204,732
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