NMI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	38.66	38.81	37.89	38.20	38.20	0.84%	633,811
May 9, 2025	38.33	38.63	37.63	37.88	37.88	-1.07%	362,941
May 8, 2025	38.70	38.97	38.26	38.29	38.29	0.13%	495,333
May 7, 2025	37.85	38.48	37.85	38.24	38.24	0.71%	648,966
May 6, 2025	37.23	38.16	37.19	37.97	37.97	1.31%	571,389
May 5, 2025	37.61	37.83	37.28	37.48	37.48	-0.37%	832,565
May 2, 2025	36.67	37.78	36.64	37.62	37.62	3.41%	806,930
May 1, 2025	36.08	36.89	35.62	36.38	36.38	0.58%	1,222,682
Apr 30, 2025	35.11	36.26	34.87	36.17	36.17	7.52%	1,774,159
Apr 29, 2025	33.33	33.86	33.32	33.64	33.64	0.51%	1,366,709
Apr 28, 2025	33.45	33.83	33.22	33.47	33.47	0.21%	990,738
Apr 25, 2025	33.80	33.80	33.11	33.40	33.40	-1.47%	693,438
Apr 24, 2025	33.48	34.13	33.38	33.90	33.90	1.22%	793,247
Apr 23, 2025	34.24	34.64	33.35	33.49	33.49	-0.77%	975,249
Apr 22, 2025	33.56	33.98	33.22	33.75	33.75	2.09%	1,149,941
Apr 21, 2025	33.33	33.39	32.71	33.06	33.06	-1.84%	511,934
Apr 17, 2025	33.53	33.97	33.46	33.68	33.68	0.75%	854,583
Apr 16, 2025	34.10	34.56	33.24	33.43	33.43	-1.96%	1,490,286
Apr 15, 2025	34.35	34.95	34.08	34.10	34.10	-0.73%	602,297
Apr 14, 2025	34.33	34.60	33.94	34.35	34.35	1.21%	408,106
Apr 11, 2025	33.18	33.96	32.66	33.94	33.94	2.14%	469,054
Apr 10, 2025	34.11	34.49	32.70	33.23	33.23	-4.04%	765,327
Apr 9, 2025	32.52	34.97	31.90	34.63	34.63	5.45%	791,676
Apr 8, 2025	33.62	34.07	32.40	32.84	32.84	0.15%	799,862
Apr 7, 2025	32.78	34.36	32.13	32.79	32.79	-3.07%	1,007,649
Apr 4, 2025	34.80	35.04	33.58	33.83	33.83	-5.71%	725,969
Apr 3, 2025	35.87	36.53	35.36	35.88	35.88	-2.97%	938,416
Apr 2, 2025	36.30	37.03	36.30	36.98	36.98	1.07%	501,431
Apr 1, 2025	36.11	36.76	36.10	36.59	36.59	1.50%	593,161
Mar 31, 2025	35.79	36.34	35.60	36.05	36.05	0.14%	417,510
Mar 28, 2025	36.59	36.85	35.83	36.00	36.00	-1.45%	544,073
Mar 27, 2025	36.23	36.98	36.19	36.53	36.53	0.69%	326,180
Mar 26, 2025	36.22	36.72	36.08	36.28	36.28	0.55%	360,859
Mar 25, 2025	36.22	36.51	35.92	36.08	36.08	-0.17%	385,564
Mar 24, 2025	35.62	36.22	35.50	36.14	36.14	2.41%	285,019
Mar 21, 2025	35.15	35.58	34.89	35.29	35.29	-0.48%	1,738,678
Mar 20, 2025	35.15	35.70	35.15	35.46	35.46	0.11%	444,543
Mar 19, 2025	35.23	35.70	34.81	35.42	35.42	0.37%	415,544
Mar 18, 2025	35.19	35.47	35.13	35.29	35.29	-0.23%	421,781
Mar 17, 2025	35.25	35.42	34.76	35.37	35.37	-0.08%	597,028
Mar 14, 2025	34.90	35.46	34.67	35.40	35.40	2.11%	313,092
Mar 13, 2025	34.52	35.09	34.47	34.67	34.67	0.32%	303,347
Mar 12, 2025	34.58	34.70	34.03	34.56	34.56	0.29%	469,214
Mar 11, 2025	34.80	34.94	34.24	34.46	34.46	-0.49%	591,652
Mar 10, 2025	35.23	35.84	34.54	34.63	34.63	-2.26%	664,776
Mar 7, 2025	35.45	35.77	35.13	35.43	35.43	-0.11%	786,453
Mar 6, 2025	35.63	35.66	35.27	35.47	35.47	-0.95%	323,598
Mar 5, 2025	35.47	36.09	35.34	35.81	35.81	0.36%	364,175
Mar 4, 2025	36.16	36.19	35.54	35.68	35.68	-2.33%	622,170
Mar 3, 2025	36.17	37.09	36.17	36.53	36.53	0.25%	1,126,143