NMI Holdings, Inc. (NMIH)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	41.91	42.16	41.50	41.81	41.81	-0.74%	393,755
Jun 24, 2025	42.00	42.48	41.93	42.12	42.12	0.57%	1,009,805
Jun 23, 2025	40.97	41.89	40.83	41.88	41.88	2.52%	426,468
Jun 20, 2025	40.40	41.15	40.35	40.85	40.85	1.16%	902,455
Jun 18, 2025	39.74	40.60	39.67	40.38	40.38	1.91%	459,112
Jun 17, 2025	40.37	40.62	39.22	39.63	39.63	-2.62%	583,542
Jun 16, 2025	40.58	41.30	40.35	40.69	40.69	0.87%	499,899
Jun 13, 2025	40.16	40.73	39.84	40.34	40.34	-0.64%	443,845
Jun 12, 2025	40.09	40.69	39.85	40.60	40.60	0.50%	434,600
Jun 11, 2025	39.61	40.91	39.23	40.40	40.40	2.49%	845,300
Jun 10, 2025	39.23	39.68	39.08	39.42	39.42	0.43%	375,628
Jun 9, 2025	39.77	39.77	39.14	39.25	39.25	-1.41%	387,796
Jun 6, 2025	39.78	39.85	39.22	39.81	39.81	1.27%	330,334
Jun 5, 2025	39.27	39.51	38.95	39.31	39.31	0.13%	520,377
Jun 4, 2025	39.67	39.82	39.22	39.26	39.26	-1.11%	383,321
Jun 3, 2025	39.32	39.79	38.98	39.70	39.70	0.23%	446,877
Jun 2, 2025	39.42	39.71	38.81	39.61	39.61	-0.28%	702,584
May 30, 2025	39.36	39.90	39.25	39.72	39.72	0.63%	1,009,376
May 29, 2025	38.86	39.49	38.68	39.47	39.47	1.44%	557,174
May 28, 2025	39.01	39.30	38.75	38.91	38.91	-0.61%	586,628
May 27, 2025	38.30	39.24	37.91	39.15	39.15	3.13%	754,033
May 23, 2025	37.65	38.37	37.51	37.96	37.96	0.50%	672,564
May 22, 2025	37.61	37.91	37.25	37.77	37.77	0.35%	532,920
May 21, 2025	38.12	38.46	37.58	37.64	37.64	-2.56%	716,097
May 20, 2025	38.31	38.87	38.02	38.63	38.63	1.07%	672,661
May 19, 2025	38.23	38.37	37.98	38.22	38.22	-0.49%	337,629
May 16, 2025	37.53	38.44	37.46	38.41	38.41	2.02%	532,362
May 15, 2025	37.16	37.70	37.06	37.65	37.65	1.16%	483,643
May 14, 2025	37.81	38.05	37.21	37.22	37.22	-2.05%	556,243
May 13, 2025	38.46	38.46	37.98	38.00	38.00	-0.52%	420,114
May 12, 2025	38.66	38.81	37.89	38.20	38.20	0.84%	633,811
May 9, 2025	38.33	38.63	37.63	37.88	37.88	-1.07%	362,941
May 8, 2025	38.70	38.97	38.26	38.29	38.29	0.13%	495,333
May 7, 2025	37.85	38.48	37.85	38.24	38.24	0.71%	648,966
May 6, 2025	37.23	38.16	37.19	37.97	37.97	1.31%	571,389
May 5, 2025	37.61	37.83	37.28	37.48	37.48	-0.37%	832,565
May 2, 2025	36.67	37.78	36.64	37.62	37.62	3.41%	806,930
May 1, 2025	36.08	36.89	35.62	36.38	36.38	0.58%	1,222,682
Apr 30, 2025	35.11	36.26	34.87	36.17	36.17	7.52%	1,774,159
Apr 29, 2025	33.33	33.86	33.32	33.64	33.64	0.51%	1,366,709
Apr 28, 2025	33.45	33.83	33.22	33.47	33.47	0.21%	990,738
Apr 25, 2025	33.80	33.80	33.11	33.40	33.40	-1.47%	693,438
Apr 24, 2025	33.48	34.13	33.38	33.90	33.90	1.22%	793,247
Apr 23, 2025	34.24	34.64	33.35	33.49	33.49	-0.77%	975,249
Apr 22, 2025	33.56	33.98	33.22	33.75	33.75	2.09%	1,149,941
Apr 21, 2025	33.33	33.39	32.71	33.06	33.06	-1.84%	511,934
Apr 17, 2025	33.53	33.97	33.46	33.68	33.68	0.75%	854,583
Apr 16, 2025	34.10	34.56	33.24	33.43	33.43	-1.96%	1,490,286
Apr 15, 2025	34.35	34.95	34.08	34.10	34.10	-0.73%	602,297
Apr 14, 2025	34.33	34.60	33.94	34.35	34.35	1.21%	408,106

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.