NexPoint Diversified Real Estate Trust (NXDT)
NYSE: NXDT · Real-Time Price · USD
5.76
+0.41 (7.66%)
At close: Jul 14, 2026, 4:00 PM EDT
5.74
-0.02 (-0.43%)
After-hours: Jul 14, 2026, 7:57 PM EDT
NXDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5.44 | 5.77 | 5.44 | 5.69 | - | 6.36% | 247,505 |
| Jul 13, 2026 | 5.19 | 5.41 | 5.17 | 5.35 | 5.35 | 2.88% | 101,481 |
| Jul 10, 2026 | 5.24 | 5.31 | 5.15 | 5.20 | 5.20 | -0.95% | 61,650 |
| Jul 9, 2026 | 5.21 | 5.32 | 5.21 | 5.25 | 5.25 | 0.19% | 85,097 |
| Jul 8, 2026 | 5.29 | 5.36 | 5.21 | 5.24 | 5.24 | -1.50% | 107,764 |
| Jul 7, 2026 | 5.48 | 5.48 | 5.31 | 5.32 | 5.32 | -1.85% | 69,091 |
| Jul 6, 2026 | 5.35 | 5.60 | 5.35 | 5.42 | 5.42 | 1.12% | 216,148 |
| Jul 2, 2026 | 5.25 | 5.43 | 5.14 | 5.36 | 5.36 | 1.32% | 142,990 |
| Jul 1, 2026 | 5.22 | 5.35 | 5.17 | 5.29 | 5.29 | 1.93% | 177,664 |
| Jun 30, 2026 | 5.15 | 5.29 | 5.00 | 5.19 | 5.19 | 0.39% | 157,698 |
| Jun 29, 2026 | 4.81 | 5.18 | 4.81 | 5.17 | 5.17 | 8.39% | 233,372 |
| Jun 26, 2026 | 4.68 | 4.83 | 4.67 | 4.77 | 4.77 | 2.36% | 540,693 |
| Jun 25, 2026 | 4.58 | 4.73 | 4.56 | 4.66 | 4.66 | 0.87% | 100,924 |
| Jun 24, 2026 | 4.67 | 4.78 | 4.59 | 4.62 | 4.62 | -0.65% | 180,343 |
| Jun 23, 2026 | 4.54 | 4.65 | 4.35 | 4.65 | 4.65 | 5.44% | 95,979 |
| Jun 22, 2026 | 4.49 | 4.55 | 4.39 | 4.41 | 4.41 | -2.65% | 128,795 |
| Jun 18, 2026 | 4.68 | 4.68 | 4.47 | 4.53 | 4.53 | -0.22% | 170,629 |
| Jun 17, 2026 | 4.55 | 4.67 | 4.45 | 4.54 | 4.54 | 0.67% | 112,537 |
| Jun 16, 2026 | 4.75 | 4.75 | 4.40 | 4.51 | 4.51 | -3.84% | 226,884 |
| Jun 15, 2026 | 5.00 | 5.05 | 4.68 | 4.69 | 4.69 | -4.87% | 77,478 |
| Jun 12, 2026 | 5.11 | 5.18 | 4.92 | 4.93 | 4.93 | -3.33% | 80,787 |
| Jun 11, 2026 | 5.19 | 5.19 | 5.02 | 5.10 | 5.10 | 0.59% | 72,369 |
| Jun 10, 2026 | 5.19 | 5.25 | 5.05 | 5.07 | 5.07 | -1.17% | 74,249 |
| Jun 9, 2026 | 5.20 | 5.30 | 5.11 | 5.13 | 5.13 | 0.79% | 79,400 |
| Jun 8, 2026 | 5.17 | 5.20 | 5.05 | 5.09 | 5.09 | -1.55% | 68,888 |
| Jun 5, 2026 | 5.14 | 5.28 | 5.00 | 5.17 | 5.17 | -1.15% | 90,346 |
| Jun 4, 2026 | 5.34 | 5.40 | 5.05 | 5.23 | 5.23 | -0.57% | 170,596 |
| Jun 3, 2026 | 5.12 | 5.27 | 5.01 | 5.26 | 5.26 | 1.35% | 166,870 |
| Jun 2, 2026 | 5.22 | 5.28 | 5.14 | 5.19 | 5.19 | - | 186,563 |
| Jun 1, 2026 | 5.34 | 5.45 | 5.18 | 5.19 | 5.19 | -2.81% | 75,633 |
| May 29, 2026 | 5.44 | 5.61 | 5.23 | 5.34 | 5.34 | -2.38% | 308,194 |
| May 28, 2026 | 5.49 | 5.56 | 5.38 | 5.47 | 5.47 | 0.37% | 159,492 |
| May 27, 2026 | 5.06 | 5.47 | 5.04 | 5.45 | 5.45 | 7.07% | 248,290 |
| May 26, 2026 | 4.83 | 5.24 | 4.83 | 5.09 | 5.09 | 10.17% | 468,749 |
| May 22, 2026 | 4.88 | 4.88 | 4.60 | 4.62 | 4.62 | -4.94% | 183,127 |
| May 21, 2026 | 4.82 | 5.02 | 4.70 | 5.01 | 4.86 | 3.09% | 145,890 |
| May 20, 2026 | 4.87 | 4.95 | 4.82 | 4.86 | 4.71 | -0.61% | 178,978 |
| May 19, 2026 | 4.84 | 5.01 | 4.73 | 4.89 | 4.74 | -0.41% | 149,091 |
| May 18, 2026 | 4.70 | 4.94 | 4.60 | 4.91 | 4.76 | 4.25% | 200,594 |
| May 15, 2026 | 5.03 | 5.13 | 4.71 | 4.71 | 4.57 | -6.92% | 86,103 |
| May 14, 2026 | 5.12 | 5.27 | 5.01 | 5.06 | 4.91 | -1.94% | 141,212 |
| May 13, 2026 | 4.95 | 5.27 | 4.88 | 5.16 | 5.01 | 3.41% | 261,329 |
| May 12, 2026 | 5.05 | 5.17 | 4.95 | 4.99 | 4.84 | -2.16% | 179,567 |
| May 11, 2026 | 5.23 | 5.27 | 5.03 | 5.10 | 4.95 | - | 83,222 |
| May 8, 2026 | 5.06 | 5.27 | 5.06 | 5.10 | 4.95 | 0.20% | 153,035 |
| May 7, 2026 | 5.22 | 5.26 | 5.09 | 5.09 | 4.94 | -1.55% | 85,310 |
| May 6, 2026 | 5.27 | 5.29 | 5.14 | 5.17 | 5.02 | -0.96% | 68,526 |
| May 5, 2026 | 5.24 | 5.29 | 5.11 | 5.22 | 5.06 | - | 119,950 |
| May 4, 2026 | 5.20 | 5.34 | 4.90 | 5.22 | 5.06 | -0.95% | 290,186 |
| May 1, 2026 | 5.42 | 5.42 | 5.12 | 5.27 | 5.11 | -2.77% | 173,738 |