NexPoint Diversified Real Estate Trust Common Stock (NXDT)
2.8000
+0.1400 (5.26%)
NYSE · Last Trade: Dec 3rd, 6:21 PM EST
Historical Prices For NexPoint Diversified Real Estate Trust Common Stock (NXDT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/02/2025 | 2.74 | 2.77 | 2.65 | 2.66 | 320,235 | 2.66 |
| 12/01/2025 | 2.88 | 2.89 | 2.73 | 2.75 | 222,045 | 2.75 |
| 11/28/2025 | 2.85 | 2.93 | 2.82 | 2.89 | 202,440 | 2.89 |
| 11/26/2025 | 2.97 | 3.04 | 2.82 | 2.82 | 381,110 | 2.82 |
| 11/25/2025 | 2.81 | 2.99 | 2.81 | 2.97 | 444,893 | 2.97 |
| 11/24/2025 | 2.69 | 2.84 | 2.61 | 2.79 | 2,113,752 | 2.79 |
| 11/21/2025 | 2.56 | 2.72 | 2.55 | 2.70 | 373,874 | 2.70 |
| 11/20/2025 | 2.81 | 2.86 | 2.69 | 2.70 | 293,672 | 2.55 |
| 11/19/2025 | 3.12 | 3.12 | 2.75 | 2.78 | 455,713 | 2.63 |
| 11/18/2025 | 3.01 | 3.27 | 3.00 | 3.11 | 222,654 | 2.94 |
| 11/17/2025 | 2.80 | 3.15 | 2.76 | 3.07 | 609,128 | 2.90 |
| 11/14/2025 | 2.76 | 2.85 | 2.65 | 2.83 | 580,319 | 2.67 |
| 11/13/2025 | 2.81 | 2.85 | 2.75 | 2.78 | 359,397 | 2.63 |
| 11/12/2025 | 2.93 | 2.97 | 2.83 | 2.83 | 271,852 | 2.67 |
| 11/11/2025 | 3.00 | 3.14 | 2.91 | 2.96 | 232,079 | 2.80 |
| 11/10/2025 | 2.91 | 3.22 | 2.81 | 2.99 | 666,895 | 2.82 |
| 11/07/2025 | 2.89 | 2.95 | 2.88 | 2.92 | 246,953 | 2.76 |
| 11/06/2025 | 3.09 | 3.12 | 2.89 | 2.89 | 343,818 | 2.73 |
| 11/05/2025 | 3.15 | 3.19 | 3.09 | 3.12 | 131,000 | 2.95 |
| 11/04/2025 | 3.12 | 3.16 | 3.06 | 3.14 | 174,349 | 2.97 |
| 11/03/2025 | 3.16 | 3.17 | 3.09 | 3.14 | 111,586 | 2.97 |
| 10/31/2025 | 3.15 | 3.20 | 3.11 | 3.18 | 103,831 | 3.00 |
| 10/30/2025 | 3.24 | 3.27 | 3.16 | 3.16 | 141,537 | 2.98 |
| 10/29/2025 | 3.38 | 3.39 | 3.25 | 3.26 | 227,111 | 3.08 |
| 10/28/2025 | 3.54 | 3.55 | 3.34 | 3.39 | 197,291 | 3.20 |
| 10/27/2025 | 3.62 | 3.65 | 3.50 | 3.53 | 173,344 | 3.33 |
| 10/24/2025 | 3.54 | 3.66 | 3.42 | 3.59 | 124,144 | 3.39 |
| 10/23/2025 | 3.46 | 3.50 | 3.42 | 3.47 | 66,466 | 3.28 |
| 10/22/2025 | 3.44 | 3.47 | 3.35 | 3.45 | 75,550 | 3.26 |
| 10/21/2025 | 3.55 | 3.56 | 3.41 | 3.42 | 94,086 | 3.23 |
| 10/20/2025 | 3.48 | 3.57 | 3.48 | 3.56 | 136,241 | 3.36 |
| 10/17/2025 | 3.31 | 3.48 | 3.31 | 3.40 | 155,509 | 3.21 |
| 10/16/2025 | 3.49 | 3.49 | 3.32 | 3.33 | 148,066 | 3.15 |
| 10/15/2025 | 3.46 | 3.50 | 3.43 | 3.48 | 85,034 | 3.29 |
| 10/14/2025 | 3.35 | 3.48 | 3.35 | 3.45 | 82,682 | 3.26 |
| 10/13/2025 | 3.37 | 3.47 | 3.33 | 3.40 | 122,432 | 3.21 |
| 10/10/2025 | 3.53 | 3.54 | 3.35 | 3.37 | 166,636 | 3.18 |
| 10/09/2025 | 3.51 | 3.57 | 3.46 | 3.51 | 85,140 | 3.31 |
| 10/08/2025 | 3.40 | 3.60 | 3.40 | 3.52 | 119,349 | 3.32 |
| 10/07/2025 | 3.48 | 3.55 | 3.38 | 3.43 | 236,587 | 3.24 |
| 10/06/2025 | 3.56 | 3.56 | 3.44 | 3.49 | 190,306 | 3.30 |
| 10/03/2025 | 3.62 | 3.68 | 3.54 | 3.55 | 151,184 | 3.35 |
| 10/02/2025 | 3.64 | 3.73 | 3.52 | 3.62 | 139,441 | 3.42 |
| 10/01/2025 | 3.74 | 3.77 | 3.63 | 3.66 | 183,293 | 3.46 |
| 9/30/2025 | 3.83 | 3.85 | 3.67 | 3.69 | 110,987 | 3.48 |
| 9/29/2025 | 4.02 | 4.04 | 3.65 | 3.83 | 235,315 | 3.62 |
| 9/26/2025 | 3.95 | 4.01 | 3.90 | 4.01 | 107,772 | 3.79 |
| 9/25/2025 | 3.93 | 4.03 | 3.91 | 3.95 | 82,789 | 3.73 |
| 9/24/2025 | 4.03 | 4.04 | 3.91 | 3.94 | 116,521 | 3.72 |
| 9/23/2025 | 4.11 | 4.16 | 4.02 | 4.02 | 96,312 | 3.80 |
| 9/22/2025 | 4.07 | 4.19 | 4.04 | 4.12 | 99,560 | 3.89 |
| 9/19/2025 | 4.19 | 4.23 | 4.03 | 4.07 | 337,625 | 3.84 |
| 9/18/2025 | 4.03 | 4.20 | 3.98 | 4.18 | 185,777 | 3.95 |
| 9/17/2025 | 3.88 | 4.06 | 3.82 | 3.96 | 360,001 | 3.74 |
| 9/16/2025 | 3.80 | 3.87 | 3.72 | 3.85 | 138,862 | 3.64 |
| 9/15/2025 | 3.79 | 3.84 | 3.73 | 3.81 | 155,503 | 3.60 |
| 9/12/2025 | 3.72 | 3.86 | 3.72 | 3.79 | 144,461 | 3.58 |
| 9/11/2025 | 3.72 | 3.78 | 3.72 | 3.75 | 113,366 | 3.54 |
| 9/10/2025 | 3.66 | 3.77 | 3.66 | 3.71 | 141,206 | 3.50 |
| 9/09/2025 | 3.66 | 3.76 | 3.59 | 3.71 | 153,179 | 3.50 |
| 9/08/2025 | 3.80 | 3.83 | 3.38 | 3.64 | 503,248 | 3.44 |
| 9/05/2025 | 3.83 | 3.85 | 3.50 | 3.80 | 220,321 | 3.59 |
| 9/04/2025 | 3.76 | 3.86 | 3.71 | 3.80 | 142,624 | 3.59 |