NexPoint Diversified Real Estate Trust (NXDT)
NYSE: NXDT · Real-Time Price · USD
4.320
-0.010 (-0.23%)
Jun 27, 2025, 4:00 PM - Market closed
NXDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.31 | 4.53 | 4.30 | 4.32 | 4.32 | -0.23% | 390,202 |
| Jun 26, 2025 | 4.14 | 4.33 | 4.11 | 4.33 | 4.33 | 5.35% | 125,101 |
| Jun 25, 2025 | 4.03 | 4.20 | 3.93 | 4.11 | 4.11 | 1.48% | 204,990 |
| Jun 24, 2025 | 3.90 | 4.09 | 3.90 | 4.05 | 4.05 | 4.11% | 66,978 |
| Jun 23, 2025 | 3.89 | 3.95 | 3.85 | 3.89 | 3.89 | 0.52% | 87,209 |
| Jun 20, 2025 | 3.93 | 3.99 | 3.85 | 3.87 | 3.87 | -1.28% | 179,798 |
| Jun 18, 2025 | 3.85 | 3.99 | 3.85 | 3.92 | 3.92 | 1.82% | 38,645 |
| Jun 17, 2025 | 3.85 | 3.91 | 3.85 | 3.85 | 3.85 | -2.04% | 67,609 |
| Jun 16, 2025 | 3.87 | 3.98 | 3.84 | 3.93 | 3.93 | 2.88% | 70,733 |
| Jun 13, 2025 | 3.94 | 4.00 | 3.80 | 3.82 | 3.82 | -4.74% | 91,799 |
| Jun 12, 2025 | 4.00 | 4.09 | 3.96 | 4.01 | 4.01 | 0.25% | 62,614 |
| Jun 11, 2025 | 4.22 | 4.22 | 4.00 | 4.00 | 4.00 | -4.31% | 99,891 |
| Jun 10, 2025 | 4.09 | 4.24 | 4.07 | 4.18 | 4.18 | 2.20% | 172,494 |
| Jun 9, 2025 | 4.06 | 4.34 | 4.05 | 4.09 | 4.09 | 3.02% | 253,479 |
| Jun 6, 2025 | 3.87 | 3.98 | 3.82 | 3.97 | 3.97 | 4.47% | 99,641 |
| Jun 5, 2025 | 3.82 | 3.88 | 3.78 | 3.80 | 3.80 | -0.78% | 51,824 |
| Jun 4, 2025 | 3.87 | 3.94 | 3.79 | 3.83 | 3.83 | -1.29% | 74,432 |
| Jun 3, 2025 | 3.75 | 3.91 | 3.75 | 3.88 | 3.88 | 3.19% | 81,529 |
| Jun 2, 2025 | 4.11 | 4.13 | 3.76 | 3.76 | 3.76 | -9.62% | 137,187 |
| May 30, 2025 | 3.90 | 4.20 | 3.87 | 4.16 | 4.16 | 6.67% | 211,162 |
| May 29, 2025 | 3.71 | 4.09 | 3.71 | 3.90 | 3.90 | 6.85% | 306,465 |
| May 28, 2025 | 3.70 | 3.78 | 3.61 | 3.65 | 3.65 | -1.62% | 166,844 |
| May 27, 2025 | 3.44 | 3.82 | 3.44 | 3.71 | 3.71 | 9.12% | 321,072 |
| May 23, 2025 | 3.38 | 3.43 | 3.31 | 3.40 | 3.40 | 0.89% | 180,049 |
| May 22, 2025 | 3.43 | 3.47 | 3.37 | 3.37 | 3.37 | -2.60% | 122,366 |
| May 21, 2025 | 3.45 | 3.55 | 3.38 | 3.46 | 3.46 | -0.57% | 180,052 |
| May 20, 2025 | 3.37 | 3.59 | 3.35 | 3.48 | 3.48 | 2.05% | 180,914 |
| May 19, 2025 | 3.38 | 3.45 | 3.32 | 3.41 | 3.41 | -0.29% | 103,004 |
| May 16, 2025 | 3.54 | 3.58 | 3.42 | 3.42 | 3.42 | -3.66% | 115,630 |
| May 15, 2025 | 3.53 | 3.61 | 3.48 | 3.55 | 3.55 | 0.57% | 137,133 |
| May 14, 2025 | 3.76 | 3.84 | 3.51 | 3.53 | 3.53 | -5.36% | 249,201 |
| May 13, 2025 | 3.57 | 3.97 | 3.47 | 3.73 | 3.73 | 6.27% | 429,189 |
| May 12, 2025 | 3.50 | 3.70 | 3.40 | 3.51 | 3.51 | 3.85% | 150,924 |
| May 9, 2025 | 3.28 | 3.77 | 3.28 | 3.38 | 3.38 | -3.43% | 361,220 |
| May 8, 2025 | 3.48 | 3.58 | 3.46 | 3.50 | 3.35 | 1.16% | 145,658 |
| May 7, 2025 | 3.45 | 3.53 | 3.44 | 3.46 | 3.31 | -0.29% | 122,603 |
| May 6, 2025 | 3.53 | 3.58 | 3.44 | 3.47 | 3.32 | -2.25% | 118,171 |
| May 5, 2025 | 3.60 | 3.66 | 3.53 | 3.55 | 3.40 | -2.74% | 104,166 |
| May 2, 2025 | 3.55 | 3.70 | 3.55 | 3.65 | 3.50 | 3.40% | 94,801 |
| May 1, 2025 | 3.54 | 3.56 | 3.49 | 3.53 | 3.38 | 0.57% | 78,138 |
| Apr 30, 2025 | 3.52 | 3.56 | 3.41 | 3.51 | 3.36 | -1.13% | 132,916 |
| Apr 29, 2025 | 3.46 | 3.60 | 3.45 | 3.55 | 3.40 | 2.01% | 128,882 |
| Apr 28, 2025 | 3.57 | 3.65 | 3.41 | 3.48 | 3.33 | -2.79% | 104,859 |
| Apr 25, 2025 | 3.60 | 3.61 | 3.50 | 3.58 | 3.43 | -1.65% | 174,287 |
| Apr 24, 2025 | 3.66 | 3.72 | 3.61 | 3.64 | 3.49 | -0.55% | 128,415 |
| Apr 23, 2025 | 3.82 | 3.89 | 3.66 | 3.66 | 3.50 | -2.92% | 105,813 |
| Apr 22, 2025 | 3.76 | 3.83 | 3.74 | 3.77 | 3.61 | 0.53% | 131,248 |
| Apr 21, 2025 | 3.76 | 3.77 | 3.61 | 3.75 | 3.59 | - | 138,807 |
| Apr 17, 2025 | 3.74 | 3.85 | 3.67 | 3.75 | 3.59 | 1.63% | 202,857 |
| Apr 16, 2025 | 3.75 | 3.83 | 3.67 | 3.69 | 3.53 | -1.60% | 127,115 |