Neinor Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	19.87	19.78	19.00	19.04	19.04	-2.06%	1,942
Feb 10, 2026	19.60	19.66	19.32	19.44	19.44	-3.52%	9,742
Feb 9, 2026	20.48	20.30	19.90	20.15	19.22	2.49%	54
Feb 6, 2026	20.00	20.00	19.64	19.66	18.75	-1.50%	102
Feb 5, 2026	20.29	20.30	19.84	19.96	19.03	-0.45%	136
Feb 4, 2026	20.53	20.80	20.05	20.05	19.12	-2.67%	124
Feb 3, 2026	20.75	20.65	20.40	20.60	19.64	1.73%	364,083
Feb 2, 2026	20.19	20.40	20.15	20.25	19.31	0.75%	14
Jan 30, 2026	20.19	20.50	20.10	20.10	19.17	-0.74%	217
Jan 29, 2026	20.00	20.40	20.00	20.25	19.31	2.69%	25
Jan 28, 2026	19.23	19.72	19.24	19.72	18.81	2.07%	182,014
Jan 27, 2026	19.41	19.34	19.22	19.32	18.42	0.42%	315
Jan 26, 2026	19.46	19.26	19.06	19.24	18.35	-0.21%	79
Jan 23, 2026	19.32	19.34	19.18	19.28	18.39	-0.31%	21
Jan 22, 2026	19.50	19.34	18.96	19.34	18.44	1.58%	55
Jan 21, 2026	19.09	19.16	18.68	19.04	18.16	-0.73%	11
Jan 20, 2026	19.35	19.51	19.14	19.18	18.29	-0.42%	2,218
Jan 19, 2026	19.41	19.42	19.22	19.26	18.37	-0.82%	145
Jan 16, 2026	19.32	19.42	19.26	19.42	18.52	0.62%	3
Jan 15, 2026	19.32	19.30	19.06	19.30	18.40	1.15%	26
Jan 14, 2026	19.50	19.24	19.02	19.08	18.20	-0.10%	289
Jan 13, 2026	19.59	19.50	19.10	19.10	18.21	-1.75%	20
Jan 12, 2026	19.32	19.56	19.34	19.44	18.54	1.04%	96
Jan 9, 2026	19.37	19.46	19.20	19.24	18.35	-0.10%	9
Jan 8, 2026	19.79	19.54	19.16	19.26	18.37	-0.72%	405
Jan 7, 2026	19.32	19.40	19.20	19.40	18.50	1.68%	33
Jan 6, 2026	19.18	19.16	19.02	19.08	18.20	-0.63%	41
Jan 5, 2026	19.31	19.20	18.96	19.20	18.31	1.69%	11
Jan 2, 2026	18.99	19.18	18.88	18.88	18.00	-0.74%	17
Dec 31, 2025	18.94	19.02	18.78	19.02	18.14	0.63%	13
Dec 30, 2025	18.99	18.90	18.80	18.90	18.02	1.50%	3,013
Dec 29, 2025	18.48	18.82	18.48	18.62	17.76	0.43%	89
Dec 24, 2025	18.40	18.54	18.42	18.54	17.68	0.54%	5,006
Dec 23, 2025	18.50	18.50	18.36	18.44	17.58	0.44%	14
Dec 22, 2025	18.37	18.38	18.20	18.36	17.51	0.88%	36
Dec 19, 2025	17.96	18.20	17.92	18.20	17.36	2.25%	9
Dec 18, 2025	17.68	17.84	17.74	17.80	16.97	0.34%	2
Dec 17, 2025	17.81	18.00	17.74	17.74	16.92	-1.66%	4
Dec 16, 2025	18.01	18.14	18.00	18.04	17.20	0.11%	4
Dec 15, 2025	18.29	18.30	17.98	18.02	17.18	-0.66%	7
Dec 12, 2025	18.50	18.28	18.14	18.14	17.30	-0.33%	13
Dec 11, 2025	18.18	18.20	18.02	18.20	17.36	2.02%	15
Dec 10, 2025	18.22	18.08	17.80	17.84	17.01	-2.09%	6
Dec 9, 2025	18.48	18.52	18.16	18.22	17.37	-1.19%	7
Dec 8, 2025	18.44	18.44	18.34	18.44	17.58	0.44%	2
Dec 5, 2025	18.20	18.40	18.16	18.36	17.51	2.11%	2
Dec 4, 2025	18.50	18.20	17.84	17.98	17.15	-0.77%	22
Dec 3, 2025	18.48	18.38	18.10	18.12	17.28	-0.98%	2
Dec 2, 2025	18.50	18.52	18.24	18.30	17.45	-	9
Dec 1, 2025	18.42	18.54	18.24	18.30	17.45	-0.33%	43