NexPoint Diversified Real Estate Trust (NXDT)
NYSE: NXDT · Real-Time Price · USD
4.900
+0.320 (6.99%)
Jul 11, 2025, 3:06 PM - Market open

NXDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 4.58 4.79 4.47 4.74 - 3.49% 178,299
Jul 10, 2025 4.66 4.83 4.40 4.58 4.58 -3.17% 333,403
Jul 9, 2025 4.81 4.95 4.65 4.73 4.73 -1.46% 309,010
Jul 8, 2025 4.59 4.91 4.55 4.80 4.80 4.35% 166,423
Jul 7, 2025 4.66 4.69 4.56 4.60 4.60 -2.13% 144,525
Jul 3, 2025 4.73 4.83 4.69 4.70 4.70 0.64% 54,902
Jul 2, 2025 4.37 4.72 4.34 4.67 4.67 7.36% 198,168
Jul 1, 2025 4.18 4.44 4.10 4.35 4.35 3.82% 109,225
Jun 30, 2025 4.35 4.39 4.10 4.19 4.19 -3.01% 197,088
Jun 27, 2025 4.31 4.53 4.30 4.32 4.32 -0.23% 390,202
Jun 26, 2025 4.14 4.33 4.11 4.33 4.33 5.35% 125,101
Jun 25, 2025 4.03 4.20 3.93 4.11 4.11 1.48% 204,990
Jun 24, 2025 3.90 4.09 3.90 4.05 4.05 4.11% 66,978
Jun 23, 2025 3.89 3.95 3.85 3.89 3.89 0.52% 87,209
Jun 20, 2025 3.93 3.99 3.85 3.87 3.87 -1.28% 179,798
Jun 18, 2025 3.85 3.99 3.85 3.92 3.92 1.82% 38,645
Jun 17, 2025 3.85 3.91 3.85 3.85 3.85 -2.04% 67,609
Jun 16, 2025 3.87 3.98 3.84 3.93 3.93 2.88% 70,733
Jun 13, 2025 3.94 4.00 3.80 3.82 3.82 -4.74% 91,799
Jun 12, 2025 4.00 4.09 3.96 4.01 4.01 0.25% 62,614
Jun 11, 2025 4.22 4.22 4.00 4.00 4.00 -4.31% 99,891
Jun 10, 2025 4.09 4.24 4.07 4.18 4.18 2.20% 172,494
Jun 9, 2025 4.06 4.34 4.05 4.09 4.09 3.02% 253,479
Jun 6, 2025 3.87 3.98 3.82 3.97 3.97 4.47% 99,641
Jun 5, 2025 3.82 3.88 3.78 3.80 3.80 -0.78% 51,824
Jun 4, 2025 3.87 3.94 3.79 3.83 3.83 -1.29% 74,432
Jun 3, 2025 3.75 3.91 3.75 3.88 3.88 3.19% 81,529
Jun 2, 2025 4.11 4.13 3.76 3.76 3.76 -9.62% 137,187
May 30, 2025 3.90 4.20 3.87 4.16 4.16 6.67% 211,162
May 29, 2025 3.71 4.09 3.71 3.90 3.90 6.85% 306,465
May 28, 2025 3.70 3.78 3.61 3.65 3.65 -1.62% 166,844
May 27, 2025 3.44 3.82 3.44 3.71 3.71 9.12% 321,072
May 23, 2025 3.38 3.43 3.31 3.40 3.40 0.89% 180,049
May 22, 2025 3.43 3.47 3.37 3.37 3.37 -2.60% 122,366
May 21, 2025 3.45 3.55 3.38 3.46 3.46 -0.57% 180,052
May 20, 2025 3.37 3.59 3.35 3.48 3.48 2.05% 180,914
May 19, 2025 3.38 3.45 3.32 3.41 3.41 -0.29% 103,004
May 16, 2025 3.54 3.58 3.42 3.42 3.42 -3.66% 115,630
May 15, 2025 3.53 3.61 3.48 3.55 3.55 0.57% 137,133
May 14, 2025 3.76 3.84 3.51 3.53 3.53 -5.36% 249,201
May 13, 2025 3.57 3.97 3.47 3.73 3.73 6.27% 429,189
May 12, 2025 3.50 3.70 3.40 3.51 3.51 3.85% 150,924
May 9, 2025 3.28 3.77 3.28 3.38 3.38 -3.43% 361,220
May 8, 2025 3.48 3.58 3.46 3.50 3.35 1.16% 145,658
May 7, 2025 3.45 3.53 3.44 3.46 3.31 -0.29% 122,603
May 6, 2025 3.53 3.58 3.44 3.47 3.32 -2.25% 118,171
May 5, 2025 3.60 3.66 3.53 3.55 3.40 -2.74% 104,166
May 2, 2025 3.55 3.70 3.55 3.65 3.50 3.40% 94,801
May 1, 2025 3.54 3.56 3.49 3.53 3.38 0.57% 78,138
Apr 30, 2025 3.52 3.56 3.41 3.51 3.36 -1.13% 132,916