NMI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	39.52	39.66	39.21	39.31	39.31	-1.16%	424,689
Feb 26, 2026	39.94	40.09	39.56	39.77	39.77	0.05%	543,779
Feb 25, 2026	39.28	39.77	39.05	39.75	39.75	1.51%	309,148
Feb 24, 2026	38.76	39.43	38.76	39.16	39.16	1.03%	353,724
Feb 23, 2026	39.04	39.42	38.46	38.76	38.76	-0.72%	374,003
Feb 20, 2026	39.01	39.28	38.68	39.04	39.04	0.64%	501,154
Feb 19, 2026	39.49	39.85	38.62	38.79	38.79	-2.19%	412,689
Feb 18, 2026	40.07	40.43	39.49	39.66	39.66	-0.92%	540,714
Feb 17, 2026	40.01	40.59	39.62	40.03	40.03	0.96%	402,815
Feb 13, 2026	40.72	40.95	39.35	39.65	39.65	-3.17%	397,765
Feb 12, 2026	41.21	41.32	40.48	40.95	40.95	0.07%	628,805
Feb 11, 2026	39.54	41.17	39.19	40.92	40.92	1.82%	519,088
Feb 10, 2026	39.91	40.26	39.53	40.19	40.19	0.63%	439,625
Feb 9, 2026	41.08	41.10	39.72	39.94	39.94	-2.70%	827,401
Feb 6, 2026	41.43	41.91	41.00	41.05	41.05	-0.51%	604,033
Feb 5, 2026	40.53	41.44	40.13	41.26	41.26	2.36%	785,992
Feb 4, 2026	38.97	40.66	38.97	40.31	40.31	4.11%	488,721
Feb 3, 2026	38.68	39.45	37.83	38.72	38.72	-1.33%	663,971
Feb 2, 2026	38.72	39.27	38.41	39.24	39.24	1.34%	502,070
Jan 30, 2026	38.66	39.09	38.03	38.72	38.72	-0.21%	662,019
Jan 29, 2026	38.24	38.96	38.03	38.80	38.80	2.00%	508,135
Jan 28, 2026	38.25	38.57	37.76	38.04	38.04	-0.52%	498,287
Jan 27, 2026	38.25	38.27	37.96	38.24	38.24	-0.31%	273,902
Jan 26, 2026	37.73	38.58	37.73	38.36	38.36	1.64%	393,019
Jan 23, 2026	38.44	38.63	37.42	37.74	37.74	-2.46%	335,736
Jan 22, 2026	38.41	38.70	38.10	38.69	38.69	1.34%	411,617
Jan 21, 2026	37.86	38.41	37.43	38.18	38.18	1.11%	356,298
Jan 20, 2026	37.67	38.33	37.62	37.76	37.76	-0.66%	645,299
Jan 16, 2026	37.63	38.07	37.63	38.01	38.01	1.04%	636,887
Jan 15, 2026	37.13	37.72	37.13	37.62	37.62	1.54%	561,031
Jan 14, 2026	36.51	37.52	35.74	37.05	37.05	1.81%	864,604
Jan 13, 2026	39.41	39.41	36.38	36.39	36.39	-7.43%	631,153
Jan 12, 2026	40.37	40.37	39.11	39.31	39.31	-2.89%	478,473
Jan 9, 2026	40.57	41.00	40.45	40.48	40.48	-	343,439
Jan 8, 2026	39.72	40.80	39.72	40.48	40.48	1.50%	260,734
Jan 7, 2026	40.62	40.77	39.70	39.88	39.88	-1.21%	437,810
Jan 6, 2026	40.94	41.03	40.31	40.37	40.37	-2.04%	418,913
Jan 5, 2026	40.39	41.75	40.37	41.21	41.21	1.48%	341,481
Jan 2, 2026	40.73	41.00	40.27	40.61	40.61	-0.44%	292,248
Dec 31, 2025	41.25	41.34	40.75	40.79	40.79	-1.02%	261,044
Dec 30, 2025	41.30	41.49	41.16	41.21	41.21	-0.48%	195,276
Dec 29, 2025	41.53	41.55	41.12	41.41	41.41	-	234,696
Dec 26, 2025	41.58	41.86	41.14	41.41	41.41	-0.46%	190,406
Dec 24, 2025	41.52	41.73	41.48	41.60	41.60	-0.05%	181,602
Dec 23, 2025	41.40	41.87	41.23	41.62	41.62	0.53%	314,784
Dec 22, 2025	40.98	41.59	40.96	41.40	41.40	0.80%	373,156
Dec 19, 2025	41.43	41.79	40.66	41.07	41.07	-1.77%	948,660
Dec 18, 2025	41.23	42.28	40.79	41.81	41.81	3.34%	545,154
Dec 17, 2025	40.00	40.70	40.00	40.46	40.46	0.97%	363,869
Dec 16, 2025	40.26	40.48	39.88	40.07	40.07	-0.15%	384,850