NMI Holdings, Inc. (NMIH)
NASDAQ: NMIH · Real-Time Price · USD
39.66
-0.69 (-1.70%)
At close: Sep 12, 2025, 4:00 PM EDT
39.68
+0.02 (0.06%)
After-hours: Sep 12, 2025, 5:04 PM EDT
NMI Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 12, 2025 | 40.12 | 40.14 | 39.62 | 39.68 | 39.68 | -1.64% | 240,071 |
Sep 11, 2025 | 39.71 | 40.45 | 39.71 | 40.34 | 40.34 | 1.79% | 369,627 |
Sep 10, 2025 | 39.29 | 39.69 | 39.22 | 39.63 | 39.63 | 0.38% | 383,998 |
Sep 9, 2025 | 39.73 | 40.00 | 39.26 | 39.48 | 39.48 | -1.03% | 271,472 |
Sep 8, 2025 | 40.01 | 40.02 | 39.15 | 39.89 | 39.89 | -0.23% | 328,317 |
Sep 5, 2025 | 40.03 | 40.40 | 39.74 | 39.98 | 39.98 | -0.30% | 354,163 |
Sep 4, 2025 | 39.80 | 40.16 | 39.53 | 40.10 | 40.10 | 1.24% | 276,178 |
Sep 3, 2025 | 38.95 | 39.70 | 38.95 | 39.61 | 39.61 | 1.05% | 319,906 |
Sep 2, 2025 | 39.00 | 39.36 | 38.77 | 39.20 | 39.20 | -0.38% | 545,543 |
Aug 29, 2025 | 39.33 | 39.63 | 39.23 | 39.35 | 39.35 | 0.05% | 224,628 |
Aug 28, 2025 | 39.65 | 39.65 | 39.03 | 39.33 | 39.33 | -0.91% | 304,110 |
Aug 27, 2025 | 39.25 | 39.77 | 39.15 | 39.69 | 39.69 | 0.84% | 248,279 |
Aug 26, 2025 | 39.45 | 39.61 | 39.29 | 39.36 | 39.36 | -0.63% | 287,247 |
Aug 25, 2025 | 40.40 | 40.49 | 39.60 | 39.61 | 39.61 | -1.82% | 255,593 |
Aug 22, 2025 | 39.52 | 40.42 | 39.32 | 40.35 | 40.35 | 2.84% | 334,665 |
Aug 21, 2025 | 39.24 | 39.44 | 39.03 | 39.23 | 39.23 | -0.18% | 333,527 |
Aug 20, 2025 | 39.38 | 39.51 | 39.16 | 39.30 | 39.30 | 0.31% | 269,015 |
Aug 19, 2025 | 38.64 | 39.33 | 38.64 | 39.18 | 39.18 | 1.32% | 349,385 |
Aug 18, 2025 | 38.92 | 39.24 | 38.64 | 38.67 | 38.67 | -0.77% | 245,685 |
Aug 15, 2025 | 39.95 | 39.97 | 38.83 | 38.97 | 38.97 | -1.96% | 338,624 |
Aug 14, 2025 | 39.85 | 39.97 | 39.58 | 39.75 | 39.75 | -0.65% | 505,968 |
Aug 13, 2025 | 39.66 | 40.06 | 39.45 | 40.01 | 40.01 | 0.91% | 395,329 |
Aug 12, 2025 | 39.51 | 39.79 | 39.19 | 39.65 | 39.65 | 1.02% | 317,193 |
Aug 11, 2025 | 38.94 | 39.46 | 38.90 | 39.25 | 39.25 | 0.69% | 365,963 |
Aug 8, 2025 | 38.26 | 39.25 | 38.21 | 38.98 | 38.98 | 1.94% | 398,162 |
Aug 7, 2025 | 38.47 | 38.70 | 38.09 | 38.24 | 38.24 | -0.13% | 355,040 |
Aug 6, 2025 | 37.87 | 38.48 | 37.87 | 38.29 | 38.29 | 1.16% | 431,749 |
Aug 5, 2025 | 37.64 | 38.12 | 37.55 | 37.85 | 37.85 | 0.66% | 467,448 |
Aug 4, 2025 | 37.21 | 37.66 | 37.15 | 37.60 | 37.60 | 1.10% | 365,819 |
Aug 1, 2025 | 37.09 | 37.91 | 37.01 | 37.19 | 37.19 | -0.35% | 585,663 |
Jul 31, 2025 | 36.96 | 37.58 | 36.62 | 37.32 | 37.32 | -0.13% | 618,363 |
Jul 30, 2025 | 38.03 | 38.93 | 37.31 | 37.37 | 37.37 | -1.55% | 594,145 |
Jul 29, 2025 | 38.06 | 38.24 | 37.87 | 37.96 | 37.96 | 0.40% | 552,513 |
Jul 28, 2025 | 38.02 | 38.06 | 37.48 | 37.81 | 37.81 | -0.68% | 444,932 |
Jul 25, 2025 | 38.02 | 38.32 | 37.87 | 38.07 | 38.07 | 0.03% | 471,688 |
Jul 24, 2025 | 38.43 | 38.43 | 38.02 | 38.06 | 38.06 | -1.09% | 466,877 |
Jul 23, 2025 | 38.70 | 38.79 | 38.15 | 38.48 | 38.48 | -0.31% | 400,302 |
Jul 22, 2025 | 38.30 | 38.70 | 38.24 | 38.60 | 38.60 | 0.89% | 394,805 |
Jul 21, 2025 | 38.36 | 38.48 | 37.94 | 38.26 | 38.26 | 0.66% | 442,322 |
Jul 18, 2025 | 38.34 | 38.69 | 37.82 | 38.01 | 38.01 | 0.40% | 590,467 |
Jul 17, 2025 | 37.73 | 38.04 | 37.67 | 37.86 | 37.86 | 0.61% | 638,639 |
Jul 16, 2025 | 37.52 | 37.72 | 37.01 | 37.63 | 37.63 | 0.91% | 648,981 |
Jul 15, 2025 | 38.15 | 38.47 | 37.23 | 37.29 | 37.29 | -2.33% | 626,766 |
Jul 14, 2025 | 37.87 | 38.42 | 37.82 | 38.18 | 38.18 | 0.74% | 511,099 |
Jul 11, 2025 | 38.65 | 38.75 | 37.74 | 37.90 | 37.90 | -1.79% | 587,294 |
Jul 10, 2025 | 39.83 | 39.83 | 38.45 | 38.59 | 38.59 | -3.57% | 697,750 |
Jul 9, 2025 | 41.09 | 41.36 | 39.92 | 40.02 | 40.02 | -2.32% | 370,473 |
Jul 8, 2025 | 41.16 | 41.59 | 40.82 | 40.97 | 40.97 | -0.53% | 467,325 |
Jul 7, 2025 | 42.49 | 42.57 | 41.09 | 41.19 | 41.19 | -4.54% | 570,650 |
Jul 3, 2025 | 42.78 | 43.20 | 42.70 | 43.15 | 43.15 | 1.46% | 251,010 |