NexPoint Diversified Real Estate Trust (NXDT)
NYSE: NXDT · Real-Time Price · USD
3.420
-0.140 (-3.93%)
Oct 21, 2025, 4:00 PM EDT - Market closed
NXDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 3.55 | 3.56 | 3.43 | 3.43 | - | -3.65% | 69,728 |
| Oct 20, 2025 | 3.48 | 3.57 | 3.48 | 3.56 | 3.56 | 4.71% | 136,241 |
| Oct 17, 2025 | 3.31 | 3.48 | 3.31 | 3.40 | 3.40 | 2.10% | 155,509 |
| Oct 16, 2025 | 3.49 | 3.49 | 3.32 | 3.33 | 3.33 | -4.31% | 148,081 |
| Oct 15, 2025 | 3.46 | 3.50 | 3.43 | 3.48 | 3.48 | 0.87% | 85,034 |
| Oct 14, 2025 | 3.35 | 3.48 | 3.35 | 3.45 | 3.45 | 1.47% | 82,682 |
| Oct 13, 2025 | 3.37 | 3.47 | 3.33 | 3.40 | 3.40 | 0.89% | 122,432 |
| Oct 10, 2025 | 3.53 | 3.54 | 3.35 | 3.37 | 3.37 | -3.99% | 166,636 |
| Oct 9, 2025 | 3.51 | 3.57 | 3.46 | 3.51 | 3.51 | -0.28% | 85,699 |
| Oct 8, 2025 | 3.40 | 3.60 | 3.40 | 3.52 | 3.52 | 2.62% | 119,349 |
| Oct 7, 2025 | 3.48 | 3.55 | 3.38 | 3.43 | 3.43 | -1.72% | 236,587 |
| Oct 6, 2025 | 3.56 | 3.57 | 3.44 | 3.49 | 3.49 | -1.69% | 190,306 |
| Oct 3, 2025 | 3.62 | 3.68 | 3.54 | 3.55 | 3.55 | -1.93% | 151,184 |
| Oct 2, 2025 | 3.64 | 3.73 | 3.52 | 3.62 | 3.62 | -1.09% | 139,441 |
| Oct 1, 2025 | 3.74 | 3.77 | 3.63 | 3.66 | 3.66 | -0.81% | 183,293 |
| Sep 30, 2025 | 3.83 | 3.85 | 3.67 | 3.69 | 3.69 | -3.66% | 110,987 |
| Sep 29, 2025 | 4.02 | 4.04 | 3.65 | 3.83 | 3.83 | -4.49% | 235,315 |
| Sep 26, 2025 | 3.95 | 4.02 | 3.90 | 4.01 | 4.01 | 1.52% | 101,464 |
| Sep 25, 2025 | 3.93 | 4.03 | 3.91 | 3.95 | 3.95 | 0.25% | 82,789 |
| Sep 24, 2025 | 4.03 | 4.04 | 3.91 | 3.94 | 3.94 | -1.99% | 116,521 |
| Sep 23, 2025 | 4.11 | 4.16 | 4.02 | 4.02 | 4.02 | -2.43% | 96,312 |
| Sep 22, 2025 | 4.07 | 4.19 | 4.04 | 4.12 | 4.12 | 1.23% | 99,560 |
| Sep 19, 2025 | 4.19 | 4.23 | 4.03 | 4.07 | 4.07 | -2.63% | 337,625 |
| Sep 18, 2025 | 4.03 | 4.20 | 3.98 | 4.18 | 4.18 | 5.56% | 185,777 |
| Sep 17, 2025 | 3.88 | 4.06 | 3.82 | 3.96 | 3.96 | 2.86% | 360,001 |
| Sep 16, 2025 | 3.80 | 3.87 | 3.72 | 3.85 | 3.85 | 1.05% | 138,862 |
| Sep 15, 2025 | 3.79 | 3.84 | 3.73 | 3.81 | 3.81 | 0.53% | 155,503 |
| Sep 12, 2025 | 3.72 | 3.86 | 3.72 | 3.79 | 3.79 | 1.07% | 144,461 |
| Sep 11, 2025 | 3.72 | 3.78 | 3.72 | 3.75 | 3.75 | 1.08% | 113,366 |
| Sep 10, 2025 | 3.66 | 3.77 | 3.66 | 3.71 | 3.71 | - | 141,206 |
| Sep 9, 2025 | 3.66 | 3.76 | 3.59 | 3.71 | 3.71 | 1.92% | 153,179 |
| Sep 8, 2025 | 3.80 | 3.83 | 3.38 | 3.64 | 3.64 | -4.21% | 503,249 |
| Sep 5, 2025 | 3.83 | 3.85 | 3.50 | 3.80 | 3.80 | - | 220,321 |
| Sep 4, 2025 | 3.76 | 3.86 | 3.71 | 3.80 | 3.80 | 1.60% | 142,624 |
| Sep 3, 2025 | 3.76 | 3.80 | 3.69 | 3.74 | 3.74 | -0.53% | 127,268 |
| Sep 2, 2025 | 3.83 | 3.92 | 3.75 | 3.76 | 3.76 | -4.33% | 133,663 |
| Aug 29, 2025 | 3.92 | 3.99 | 3.90 | 3.93 | 3.93 | 0.51% | 88,983 |
| Aug 28, 2025 | 3.90 | 3.95 | 3.74 | 3.91 | 3.91 | 1.56% | 101,085 |
| Aug 27, 2025 | 3.70 | 3.86 | 3.47 | 3.85 | 3.85 | 3.49% | 420,774 |
| Aug 26, 2025 | 3.89 | 3.91 | 3.66 | 3.72 | 3.72 | -4.12% | 354,852 |
| Aug 25, 2025 | 3.94 | 3.96 | 3.85 | 3.88 | 3.88 | -2.02% | 108,762 |
| Aug 22, 2025 | 3.90 | 4.08 | 3.85 | 3.96 | 3.96 | 2.86% | 283,858 |
| Aug 21, 2025 | 3.70 | 3.91 | 3.65 | 3.85 | 3.85 | 2.67% | 233,309 |
| Aug 20, 2025 | 4.13 | 4.18 | 3.52 | 3.75 | 3.75 | -7.64% | 628,964 |
| Aug 19, 2025 | 4.08 | 4.13 | 3.80 | 4.06 | 4.06 | - | 304,607 |
| Aug 18, 2025 | 3.98 | 4.14 | 3.97 | 4.06 | 4.06 | 1.75% | 184,927 |
| Aug 15, 2025 | 4.09 | 4.13 | 3.52 | 3.99 | 3.99 | -1.72% | 531,213 |
| Aug 14, 2025 | 4.06 | 4.34 | 3.81 | 4.06 | 4.06 | -7.52% | 303,251 |
| Aug 13, 2025 | 4.55 | 4.61 | 4.24 | 4.39 | 4.23 | -3.52% | 295,237 |
| Aug 12, 2025 | 4.60 | 4.69 | 4.35 | 4.55 | 4.39 | -1.73% | 221,903 |