NexPoint Diversified Real Estate Trust (NXDT)
NYSE: NXDT · Real-Time Price · USD
4.010
+0.060 (1.52%)
Sep 26, 2025, 4:00 PM EDT - Market closed

NXDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253.954.023.904.014.011.52%101,464
Sep 25, 20253.934.033.913.953.950.25%82,789
Sep 24, 20254.034.043.913.943.94-1.99%116,521
Sep 23, 20254.114.164.024.024.02-2.43%96,312
Sep 22, 20254.074.194.044.124.121.23%99,560
Sep 19, 20254.194.234.034.074.07-2.63%337,625
Sep 18, 20254.034.203.984.184.185.56%185,777
Sep 17, 20253.884.063.823.963.962.86%360,001
Sep 16, 20253.803.873.723.853.851.05%138,862
Sep 15, 20253.793.843.733.813.810.53%155,503
Sep 12, 20253.723.863.723.793.791.07%144,461
Sep 11, 20253.723.783.723.753.751.08%113,366
Sep 10, 20253.663.773.663.713.71-141,206
Sep 9, 20253.663.763.593.713.711.92%153,179
Sep 8, 20253.803.833.383.643.64-4.21%503,249
Sep 5, 20253.833.853.503.803.80-220,321
Sep 4, 20253.763.863.713.803.801.60%142,624
Sep 3, 20253.763.803.693.743.74-0.53%127,268
Sep 2, 20253.833.923.753.763.76-4.33%133,663
Aug 29, 20253.923.993.903.933.930.51%88,983
Aug 28, 20253.903.953.743.913.911.56%101,085
Aug 27, 20253.703.863.473.853.853.49%420,774
Aug 26, 20253.893.913.663.723.72-4.12%354,852
Aug 25, 20253.943.963.853.883.88-2.02%108,762
Aug 22, 20253.904.083.853.963.962.86%283,858
Aug 21, 20253.703.913.653.853.852.67%233,309
Aug 20, 20254.134.183.523.753.75-7.64%628,964
Aug 19, 20254.084.133.804.064.06-304,607
Aug 18, 20253.984.143.974.064.061.75%184,927
Aug 15, 20254.094.133.523.993.99-1.72%531,213
Aug 14, 20254.064.343.814.064.06-7.52%303,251
Aug 13, 20254.554.614.244.394.23-3.52%295,237
Aug 12, 20254.604.694.354.554.39-1.73%221,903
Aug 11, 20254.504.654.374.634.474.04%155,683
Aug 8, 20254.664.763.864.454.29-2.63%432,195
Aug 7, 20254.674.744.534.574.41-1.72%94,235
Aug 6, 20254.514.774.504.654.482.65%116,365
Aug 5, 20254.504.564.454.534.370.67%132,456
Aug 4, 20254.404.564.364.504.343.45%78,318
Aug 1, 20254.364.414.254.354.20-0.91%94,649
Jul 31, 20254.564.574.364.394.23-3.73%101,303
Jul 30, 20254.604.694.514.564.40-0.22%85,105
Jul 29, 20254.754.754.574.574.41-1.08%130,978
Jul 28, 20254.824.894.624.624.46-4.94%74,098
Jul 25, 20254.955.004.814.864.69-1.62%98,814
Jul 24, 20255.175.244.784.944.76-5.73%223,852
Jul 23, 20254.885.264.825.245.059.17%140,212
Jul 22, 20254.754.884.734.804.631.27%72,266
Jul 21, 20254.654.814.654.744.572.60%85,709
Jul 18, 20254.824.834.614.624.46-2.33%126,856