NMI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.64	37.95	37.53	37.92	37.92	0.37%	400,055
Nov 19, 2024	37.13	37.92	37.13	37.78	37.78	0.45%	535,220
Nov 18, 2024	37.98	38.07	37.60	37.61	37.61	-0.03%	340,489
Nov 15, 2024	37.70	37.92	37.43	37.62	37.62	0.67%	282,377
Nov 14, 2024	38.11	38.31	36.92	37.37	37.37	-2.15%	690,665
Nov 13, 2024	38.74	38.74	38.11	38.19	38.19	-0.88%	394,792
Nov 12, 2024	37.88	38.62	37.88	38.53	38.53	1.45%	516,955
Nov 11, 2024	37.61	38.23	37.53	37.98	37.98	2.37%	548,719
Nov 8, 2024	37.24	37.72	37.02	37.10	37.10	-0.40%	560,758
Nov 7, 2024	36.96	37.69	36.12	37.25	37.25	-5.17%	932,272
Nov 6, 2024	39.87	40.60	38.12	39.28	39.28	4.58%	1,048,867
Nov 5, 2024	37.06	37.85	37.06	37.56	37.56	1.62%	480,085
Nov 4, 2024	36.65	37.23	36.58	36.96	36.96	0.46%	455,312
Nov 1, 2024	38.58	38.58	36.50	36.79	36.79	-4.89%	749,452
Oct 31, 2024	39.15	39.29	38.68	38.68	38.68	-1.25%	370,967
Oct 30, 2024	38.93	39.62	38.93	39.17	39.17	0.77%	352,424
Oct 29, 2024	38.33	38.89	38.33	38.87	38.87	0.39%	456,579
Oct 28, 2024	38.83	39.24	38.65	38.72	38.72	0.34%	359,678
Oct 25, 2024	39.54	39.64	38.47	38.59	38.59	-1.98%	296,013
Oct 24, 2024	39.49	39.79	39.25	39.37	39.37	-0.30%	305,356
Oct 23, 2024	39.34	39.58	39.04	39.49	39.49	0.10%	345,254
Oct 22, 2024	39.29	39.72	38.93	39.45	39.45	0.15%	354,195
Oct 21, 2024	40.47	40.90	39.37	39.39	39.39	-2.55%	444,141
Oct 18, 2024	41.67	41.67	40.41	40.42	40.42	-2.60%	511,394
Oct 17, 2024	41.80	41.95	41.21	41.50	41.50	-0.05%	306,675
Oct 16, 2024	41.63	41.85	41.25	41.52	41.52	0.83%	471,308
Oct 15, 2024	41.07	41.65	40.97	41.18	41.18	0.44%	456,815
Oct 14, 2024	40.85	41.05	40.54	41.00	41.00	0.32%	309,761
Oct 11, 2024	40.72	41.18	40.72	40.87	40.87	0.57%	381,127
Oct 10, 2024	40.78	40.85	40.22	40.64	40.64	-0.47%	452,797
Oct 9, 2024	41.24	41.56	40.79	40.83	40.83	-0.87%	303,526
Oct 8, 2024	41.17	41.50	40.88	41.19	41.19	0.96%	853,488
Oct 7, 2024	41.23	41.26	40.57	40.80	40.80	-1.14%	446,371
Oct 4, 2024	41.32	41.59	41.03	41.27	41.27	0.61%	1,054,437
Oct 3, 2024	40.81	41.38	40.65	41.02	41.02	-0.05%	394,716
Oct 2, 2024	41.00	41.24	40.74	41.04	41.04	-0.22%	344,552
Oct 1, 2024	41.32	41.47	40.63	41.13	41.13	-0.15%	391,582
Sep 30, 2024	41.00	41.46	40.76	41.19	41.19	0.39%	391,225
Sep 27, 2024	41.21	41.52	40.89	41.03	41.03	0.44%	511,478
Sep 26, 2024	41.15	41.71	40.80	40.85	40.85	-0.17%	347,343
Sep 25, 2024	41.04	41.23	40.56	40.92	40.92	-0.22%	395,882
Sep 24, 2024	41.40	41.62	40.74	41.01	41.01	-1.01%	354,252
Sep 23, 2024	41.02	41.54	40.84	41.43	41.43	1.44%	410,415
Sep 20, 2024	41.41	41.45	40.64	40.84	40.84	-1.61%	1,762,341
Sep 19, 2024	41.92	42.18	40.99	41.51	41.51	-0.36%	838,484
Sep 18, 2024	42.00	42.49	41.47	41.66	41.66	1.24%	1,174,607
Sep 17, 2024	41.91	42.09	41.07	41.15	41.15	-1.39%	572,874
Sep 16, 2024	41.25	41.73	40.95	41.73	41.73	1.61%	342,592
Sep 13, 2024	40.13	41.30	40.12	41.07	41.07	3.37%	416,098
Sep 12, 2024	39.58	39.92	39.46	39.73	39.73	0.99%	467,947
Sep 11, 2024	39.77	39.91	38.80	39.34	39.34	-1.90%	662,886
Sep 10, 2024	40.23	40.41	39.58	40.10	40.10	-0.32%	459,381
Sep 9, 2024	40.73	40.73	39.60	40.23	40.23	-0.84%	643,331
Sep 6, 2024	41.01	41.36	40.44	40.57	40.57	-0.95%	479,526
Sep 5, 2024	41.81	41.89	40.90	40.96	40.96	-1.42%	491,210
Sep 4, 2024	40.81	42.06	40.81	41.55	41.55	1.56%	626,821
Sep 3, 2024	41.14	41.47	40.76	40.91	40.91	-0.39%	596,555
Aug 30, 2024	40.57	41.16	40.40	41.07	41.07	1.66%	499,936
Aug 29, 2024	40.70	40.70	40.34	40.40	40.40	0.22%	445,664
Aug 28, 2024	40.04	40.73	39.88	40.31	40.31	0.67%	285,168
Aug 27, 2024	39.78	40.11	39.60	40.04	40.04	0.23%	286,463
Aug 26, 2024	40.10	40.42	39.84	39.95	39.95	0.38%	360,065
Aug 23, 2024	38.82	39.82	38.73	39.80	39.80	3.22%	309,024
Aug 22, 2024	38.47	38.72	38.20	38.56	38.56	0.23%	251,811
Aug 21, 2024	38.45	38.50	37.94	38.47	38.47	0.58%	291,308
Aug 20, 2024	38.59	38.59	37.99	38.25	38.25	-0.68%	239,270
Aug 19, 2024	38.26	38.53	38.15	38.51	38.51	0.65%	257,044
Aug 16, 2024	38.03	38.65	38.03	38.26	38.26	0.66%	387,887
Aug 15, 2024	37.98	38.13	37.55	38.01	38.01	1.77%	325,735
Aug 14, 2024	37.58	37.70	37.14	37.35	37.35	-0.11%	650,356
Aug 13, 2024	37.00	37.61	36.91	37.39	37.39	1.69%	773,862
Aug 12, 2024	37.35	37.35	36.64	36.77	36.77	-1.68%	762,676
Aug 9, 2024	37.31	37.55	37.25	37.40	37.40	0.43%	1,149,412
Aug 8, 2024	36.75	37.27	36.64	37.24	37.24	2.03%	862,751
Aug 7, 2024	36.94	37.09	36.46	36.50	36.50	0.05%	447,638
Aug 6, 2024	36.24	36.77	35.87	36.48	36.48	0.58%	702,290
Aug 5, 2024	36.35	36.72	35.51	36.27	36.27	-3.77%	737,135
Aug 2, 2024	37.25	38.10	36.56	37.69	37.69	-1.39%	502,788
Aug 1, 2024	39.34	39.86	37.94	38.22	38.22	-2.87%	539,026
Jul 31, 2024	40.54	42.01	38.40	39.35	39.35	0.38%	866,455
Jul 30, 2024	39.58	39.93	39.17	39.20	39.20	-0.48%	755,899
Jul 29, 2024	39.36	39.81	39.34	39.39	39.39	0.03%	525,323
Jul 26, 2024	39.19	39.38	38.71	39.38	39.38	1.76%	573,000
Jul 25, 2024	38.04	39.28	38.04	38.70	38.70	2.38%	806,523
Jul 24, 2024	38.08	38.42	37.71	37.80	37.80	-1.38%	406,808
Jul 23, 2024	37.99	38.62	37.98	38.33	38.33	0.87%	425,322
Jul 22, 2024	37.57	38.05	37.43	38.00	38.00	1.39%	372,307
Jul 19, 2024	37.81	37.81	37.30	37.48	37.48	-0.13%	509,166
Jul 18, 2024	37.91	38.68	37.50	37.53	37.53	-0.87%	729,659
Jul 17, 2024	37.31	37.90	37.28	37.86	37.86	1.18%	745,239
Jul 16, 2024	36.77	37.80	36.56	37.42	37.42	2.21%	726,236
Jul 15, 2024	35.84	36.82	35.84	36.61	36.61	2.95%	528,630
Jul 12, 2024	35.66	36.07	35.51	35.56	35.56	0.37%	536,570
Jul 11, 2024	35.15	35.45	34.95	35.43	35.43	1.75%	536,876
Jul 10, 2024	34.45	34.82	34.38	34.82	34.82	1.37%	261,404
Jul 9, 2024	34.00	34.59	33.88	34.35	34.35	1.45%	412,998
Jul 8, 2024	34.23	34.48	33.77	33.86	33.86	-0.38%	521,295
Jul 5, 2024	34.23	34.38	33.93	33.99	33.99	-0.70%	507,776
Jul 3, 2024	34.39	34.39	33.89	34.23	34.23	-0.06%	310,785
Jul 2, 2024	34.07	34.58	34.02	34.25	34.25	0.68%	743,689