NexPoint Diversified Real Estate Trust (NXDT)
NYSE: NXDT · Real-Time Price · USD
5.55
-0.10 (-1.77%)
Aug 21, 2026, 4:00 PM EDT - Market closed
NXDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.70 | 5.70 | 5.42 | 5.55 | 5.55 | -1.77% | 150,784 |
| Aug 20, 2026 | 5.74 | 5.79 | 5.52 | 5.65 | 5.65 | -1.57% | 310,164 |
| Aug 19, 2026 | 5.11 | 5.77 | 5.11 | 5.74 | 5.74 | 12.55% | 394,054 |
| Aug 18, 2026 | 4.96 | 5.11 | 4.95 | 5.10 | 5.10 | 3.03% | 126,334 |
| Aug 17, 2026 | 5.09 | 5.10 | 4.91 | 4.95 | 4.95 | -3.13% | 166,348 |
| Aug 14, 2026 | 5.03 | 5.22 | 5.03 | 5.11 | 5.11 | 1.19% | 112,729 |
| Aug 13, 2026 | 4.90 | 5.14 | 4.81 | 5.05 | 5.05 | 4.55% | 310,406 |
| Aug 12, 2026 | 4.79 | 4.97 | 4.77 | 4.83 | 4.83 | 2.77% | 269,867 |
| Aug 11, 2026 | 4.79 | 4.95 | 4.70 | 4.70 | 4.70 | -0.63% | 220,599 |
| Aug 10, 2026 | 4.54 | 4.76 | 4.47 | 4.73 | 4.73 | 2.60% | 161,492 |
| Aug 7, 2026 | 4.54 | 4.67 | 4.52 | 4.61 | 4.61 | 1.32% | 87,802 |
| Aug 6, 2026 | 4.46 | 4.76 | 4.46 | 4.55 | 4.55 | 0.66% | 152,125 |
| Aug 5, 2026 | 4.55 | 4.60 | 4.43 | 4.52 | 4.52 | -0.22% | 187,107 |
| Aug 4, 2026 | 4.79 | 4.84 | 4.47 | 4.53 | 4.53 | -3.82% | 286,131 |
| Aug 3, 2026 | 4.50 | 4.82 | 4.46 | 4.71 | 4.71 | 4.20% | 297,324 |
| Jul 31, 2026 | 4.36 | 4.60 | 4.30 | 4.52 | 4.52 | 1.35% | 255,213 |
| Jul 30, 2026 | 4.61 | 4.90 | 3.97 | 4.46 | 4.46 | -3.25% | 362,920 |
| Jul 29, 2026 | 5.29 | 5.39 | 4.58 | 4.61 | 4.61 | -13.67% | 344,869 |
| Jul 28, 2026 | 5.41 | 5.48 | 5.29 | 5.34 | 5.34 | -1.66% | 85,662 |
| Jul 27, 2026 | 5.50 | 5.53 | 5.39 | 5.43 | 5.43 | -0.18% | 95,609 |
| Jul 24, 2026 | 5.49 | 5.52 | 5.37 | 5.44 | 5.44 | 0.37% | 93,152 |
| Jul 23, 2026 | 5.51 | 5.58 | 5.34 | 5.42 | 5.42 | -3.21% | 133,611 |
| Jul 22, 2026 | 5.69 | 5.75 | 5.59 | 5.60 | 5.60 | -2.10% | 113,638 |
| Jul 21, 2026 | 5.84 | 5.84 | 5.57 | 5.72 | 5.72 | -1.04% | 153,798 |
| Jul 20, 2026 | 5.65 | 5.82 | 5.65 | 5.78 | 5.78 | 2.85% | 178,370 |
| Jul 17, 2026 | 5.53 | 5.77 | 5.44 | 5.62 | 5.62 | 0.36% | 162,321 |
| Jul 16, 2026 | 5.72 | 5.89 | 5.60 | 5.60 | 5.60 | -1.75% | 112,645 |
| Jul 15, 2026 | 5.75 | 5.95 | 5.67 | 5.70 | 5.70 | -1.04% | 171,872 |
| Jul 14, 2026 | 5.38 | 5.77 | 5.31 | 5.76 | 5.76 | 7.66% | 345,363 |
| 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 |