NMI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	38.78	39.00	36.06	36.61	-	-5.42%	544,540
Apr 30, 2026	40.75	40.92	38.67	38.71	38.71	-5.86%	1,191,766
Apr 29, 2026	41.25	42.01	40.99	41.12	41.12	-0.87%	944,191
Apr 28, 2026	42.00	42.27	41.32	41.48	41.48	-0.26%	425,123
Apr 27, 2026	40.95	41.84	40.95	41.59	41.59	1.17%	298,213
Apr 24, 2026	40.91	41.29	40.73	41.11	41.11	-0.12%	311,986
Apr 23, 2026	40.45	41.22	40.27	41.16	41.16	2.18%	376,225
Apr 22, 2026	39.89	40.37	39.80	40.28	40.28	1.26%	391,052
Apr 21, 2026	40.18	40.46	39.62	39.78	39.78	-0.95%	347,790
Apr 20, 2026	39.92	40.68	39.92	40.16	40.16	0.43%	300,069
Apr 17, 2026	39.10	40.31	39.10	39.99	39.99	2.99%	355,689
Apr 16, 2026	38.75	39.25	38.67	38.83	38.83	0.21%	354,640
Apr 15, 2026	38.73	38.93	38.30	38.75	38.75	-0.26%	289,781
Apr 14, 2026	38.98	39.20	38.77	38.85	38.85	-0.94%	298,784
Apr 13, 2026	38.56	39.33	38.24	39.22	39.22	1.58%	533,952
Apr 10, 2026	39.33	39.43	38.59	38.61	38.61	-1.83%	279,716
Apr 9, 2026	38.87	39.60	38.57	39.33	39.33	1.08%	337,771
Apr 8, 2026	38.72	38.94	38.37	38.91	38.91	1.91%	390,743
Apr 7, 2026	37.92	38.38	37.92	38.18	38.18	0.71%	394,249
Apr 6, 2026	37.29	37.97	37.26	37.91	37.91	0.99%	414,894
Apr 2, 2026	37.01	37.89	37.01	37.54	37.54	0.51%	399,162
Apr 1, 2026	37.54	37.62	37.16	37.35	37.35	-0.43%	283,204
Mar 31, 2026	37.83	37.92	36.95	37.51	37.51	0.16%	388,139
Mar 30, 2026	37.17	37.48	36.60	37.45	37.45	1.60%	529,925
Mar 27, 2026	37.35	37.50	36.76	36.86	36.86	-1.76%	420,858
Mar 26, 2026	37.02	37.56	37.02	37.52	37.52	0.81%	323,509
Mar 25, 2026	37.47	37.60	36.66	37.22	37.22	0.05%	299,071
Mar 24, 2026	36.93	37.64	36.89	37.20	37.20	0.05%	352,594
Mar 23, 2026	37.53	37.72	36.99	37.18	37.18	1.09%	459,377
Mar 20, 2026	37.25	37.45	36.60	36.78	36.78	-1.26%	1,300,952
Mar 19, 2026	37.12	37.48	36.85	37.25	37.25	0.08%	387,667
Mar 18, 2026	37.37	37.68	36.93	37.22	37.22	-1.30%	447,545
Mar 17, 2026	37.65	37.83	37.47	37.71	37.71	1.15%	516,740
Mar 16, 2026	37.60	37.91	37.24	37.28	37.28	-0.08%	400,184
Mar 13, 2026	37.35	37.56	36.85	37.31	37.31	0.48%	355,241
Mar 12, 2026	36.54	37.23	36.29	37.13	37.13	0.24%	357,660
Mar 11, 2026	37.60	37.93	36.80	37.04	37.04	-2.37%	600,707
Mar 10, 2026	38.26	38.47	37.85	37.94	37.94	-1.58%	426,275
Mar 9, 2026	37.71	38.72	37.58	38.55	38.55	0.68%	491,232
Mar 6, 2026	38.19	38.34	37.30	38.29	38.29	-1.06%	588,727
Mar 5, 2026	39.03	39.19	38.63	38.70	38.70	-1.35%	510,041
Mar 4, 2026	39.32	39.32	38.59	39.23	39.23	0.41%	319,315
Mar 3, 2026	38.86	39.51	38.40	39.07	39.07	-1.41%	391,039
Mar 2, 2026	38.87	39.78	38.87	39.63	39.63	0.81%	496,763
Feb 27, 2026	39.52	39.66	39.21	39.31	39.31	-1.16%	431,510
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%	318,449
Feb 24, 2026	38.76	39.43	38.76	39.16	39.16	1.03%	367,550
Feb 23, 2026	39.04	39.42	38.46	38.76	38.76	-0.72%	374,008
Feb 20, 2026	39.01	39.28	38.68	39.04	39.04	0.64%	518,183