NMI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	39.32	39.32	38.59	39.23	39.23	0.41%	319,315
Mar 3, 2026	38.86	39.51	38.40	39.07	39.07	-1.41%	384,311
Mar 2, 2026	38.87	39.78	38.87	39.63	39.63	0.81%	480,870
Feb 27, 2026	39.52	39.66	39.21	39.31	39.31	-1.16%	424,689
Feb 26, 2026	39.94	40.09	39.56	39.77	39.77	0.05%	543,779
Feb 25, 2026	39.28	39.77	39.05	39.75	39.75	1.51%	309,148
Feb 24, 2026	38.76	39.43	38.76	39.16	39.16	1.03%	353,724
Feb 23, 2026	39.04	39.42	38.46	38.76	38.76	-0.72%	374,003
Feb 20, 2026	39.01	39.28	38.68	39.04	39.04	0.64%	501,154
Feb 19, 2026	39.49	39.85	38.62	38.79	38.79	-2.19%	412,689
Feb 18, 2026	40.07	40.43	39.49	39.66	39.66	-0.92%	540,714
Feb 17, 2026	40.01	40.59	39.62	40.03	40.03	0.96%	402,815
Feb 13, 2026	40.72	40.95	39.35	39.65	39.65	-3.17%	397,765
Feb 12, 2026	41.21	41.32	40.48	40.95	40.95	0.07%	628,805
Feb 11, 2026	39.54	41.17	39.19	40.92	40.92	1.82%	519,088
Feb 10, 2026	39.91	40.26	39.53	40.19	40.19	0.63%	439,625
Feb 9, 2026	41.08	41.10	39.72	39.94	39.94	-2.70%	827,401
Feb 6, 2026	41.43	41.91	41.00	41.05	41.05	-0.51%	604,033
Feb 5, 2026	40.53	41.44	40.13	41.26	41.26	2.36%	785,992
Feb 4, 2026	38.97	40.66	38.97	40.31	40.31	4.11%	488,721
Feb 3, 2026	38.68	39.45	37.83	38.72	38.72	-1.33%	663,971
Feb 2, 2026	38.72	39.27	38.41	39.24	39.24	1.34%	502,070
Jan 30, 2026	38.66	39.09	38.03	38.72	38.72	-0.21%	662,019
Jan 29, 2026	38.24	38.96	38.03	38.80	38.80	2.00%	508,135
Jan 28, 2026	38.25	38.57	37.76	38.04	38.04	-0.52%	498,287
Jan 27, 2026	38.25	38.27	37.96	38.24	38.24	-0.31%	273,902
Jan 26, 2026	37.73	38.58	37.73	38.36	38.36	1.64%	393,019
Jan 23, 2026	38.44	38.63	37.42	37.74	37.74	-2.46%	335,736
Jan 22, 2026	38.41	38.70	38.10	38.69	38.69	1.34%	411,617
Jan 21, 2026	37.86	38.41	37.43	38.18	38.18	1.11%	356,298
Jan 20, 2026	37.67	38.33	37.62	37.76	37.76	-0.66%	645,299
Jan 16, 2026	37.63	38.07	37.63	38.01	38.01	1.04%	636,887
Jan 15, 2026	37.13	37.72	37.13	37.62	37.62	1.54%	561,031
Jan 14, 2026	36.51	37.52	35.74	37.05	37.05	1.81%	864,604
Jan 13, 2026	39.41	39.41	36.38	36.39	36.39	-7.43%	631,153
Jan 12, 2026	40.37	40.37	39.11	39.31	39.31	-2.89%	478,473
Jan 9, 2026	40.57	41.00	40.45	40.48	40.48	-	343,439
Jan 8, 2026	39.72	40.80	39.72	40.48	40.48	1.50%	260,734
Jan 7, 2026	40.62	40.77	39.70	39.88	39.88	-1.21%	437,810
Jan 6, 2026	40.94	41.03	40.31	40.37	40.37	-2.04%	418,913
Jan 5, 2026	40.39	41.75	40.37	41.21	41.21	1.48%	341,481
Jan 2, 2026	40.73	41.00	40.27	40.61	40.61	-0.44%	292,248
Dec 31, 2025	41.25	41.34	40.75	40.79	40.79	-1.02%	261,044
Dec 30, 2025	41.30	41.49	41.16	41.21	41.21	-0.48%	195,276
Dec 29, 2025	41.53	41.55	41.12	41.41	41.41	-	234,696
Dec 26, 2025	41.58	41.86	41.14	41.41	41.41	-0.46%	190,406
Dec 24, 2025	41.52	41.73	41.48	41.60	41.60	-0.05%	181,602
Dec 23, 2025	41.40	41.87	41.23	41.62	41.62	0.53%	314,784
Dec 22, 2025	40.98	41.59	40.96	41.40	41.40	0.80%	373,156
Dec 19, 2025	41.43	41.79	40.66	41.07	41.07	-1.77%	948,660
Dec 18, 2025	41.23	42.28	40.79	41.81	41.81	3.34%	545,154
Dec 17, 2025	40.00	40.70	40.00	40.46	40.46	0.97%	363,869
Dec 16, 2025	40.26	40.48	39.88	40.07	40.07	-0.15%	384,850
Dec 15, 2025	39.74	40.26	39.47	40.13	40.13	1.42%	356,519
Dec 12, 2025	39.52	39.75	39.09	39.57	39.57	0.13%	369,244
Dec 11, 2025	39.43	39.60	39.06	39.52	39.52	0.59%	633,112
Dec 10, 2025	37.66	39.57	37.66	39.29	39.29	4.75%	541,864
Dec 9, 2025	37.47	37.76	37.17	37.51	37.51	0.56%	281,529
Dec 8, 2025	37.61	37.72	37.08	37.30	37.30	-0.72%	416,543
Dec 5, 2025	37.50	37.73	37.29	37.57	37.57	0.19%	329,591
Dec 4, 2025	38.07	38.38	37.37	37.50	37.50	-1.83%	386,897
Dec 3, 2025	38.47	38.90	38.16	38.20	38.20	-0.13%	426,680
Dec 2, 2025	38.65	38.65	38.21	38.25	38.25	-0.73%	300,138
Dec 1, 2025	37.99	38.54	37.96	38.53	38.53	1.00%	467,350
Nov 28, 2025	38.18	38.37	37.91	38.15	38.15	0.08%	244,474
Nov 26, 2025	38.24	38.65	38.09	38.12	38.12	-0.39%	727,479
Nov 25, 2025	37.72	38.56	37.72	38.27	38.27	1.73%	378,927
Nov 24, 2025	37.46	38.08	37.41	37.62	37.62	-0.03%	531,852
Nov 21, 2025	37.29	38.06	37.26	37.63	37.63	0.91%	575,109
Nov 20, 2025	37.21	37.66	37.00	37.29	37.29	1.06%	338,614
Nov 19, 2025	36.71	37.19	36.68	36.90	36.90	0.19%	290,734
Nov 18, 2025	36.63	37.40	36.41	36.83	36.83	0.57%	439,216
Nov 17, 2025	37.53	37.58	36.56	36.62	36.62	-2.55%	307,231
Nov 14, 2025	37.10	37.70	36.90	37.58	37.58	0.97%	355,106
Nov 13, 2025	37.32	37.72	37.20	37.22	37.22	-0.88%	355,739
Nov 12, 2025	37.72	38.04	37.30	37.55	37.55	-0.48%	484,560
Nov 11, 2025	37.73	37.98	37.41	37.73	37.73	0.51%	291,319
Nov 10, 2025	36.53	37.82	36.42	37.54	37.54	2.43%	461,268
Nov 7, 2025	36.25	36.77	35.44	36.65	36.65	1.58%	506,880
Nov 6, 2025	37.03	37.38	36.04	36.08	36.08	-2.04%	488,249
Nov 5, 2025	35.34	36.84	34.84	36.83	36.83	-1.84%	847,732
Nov 4, 2025	36.80	37.54	36.62	37.52	37.52	1.98%	502,833
Nov 3, 2025	36.29	36.86	35.86	36.79	36.79	0.99%	560,184
Oct 31, 2025	35.99	36.62	35.99	36.43	36.43	0.22%	483,064
Oct 30, 2025	35.73	36.43	35.43	36.35	36.35	2.16%	508,745
Oct 29, 2025	35.61	35.94	35.26	35.58	35.58	-1.03%	388,576
Oct 28, 2025	35.84	36.02	35.41	35.95	35.95	0.03%	385,738
Oct 27, 2025	36.92	37.10	35.83	35.94	35.94	-2.65%	387,363
Oct 24, 2025	36.82	37.17	36.73	36.92	36.92	0.27%	247,362
Oct 23, 2025	36.99	37.27	36.58	36.82	36.82	-0.59%	268,690
Oct 22, 2025	36.71	37.22	36.36	37.04	37.04	1.29%	396,432
Oct 21, 2025	36.13	36.75	36.08	36.57	36.57	1.22%	290,503
Oct 20, 2025	35.87	36.17	35.58	36.13	36.13	1.01%	235,242
Oct 17, 2025	35.47	35.90	35.47	35.77	35.77	1.19%	309,876
Oct 16, 2025	35.80	35.86	35.11	35.35	35.35	-1.56%	383,404
Oct 15, 2025	36.26	36.52	35.66	35.91	35.91	-1.02%	329,250
Oct 14, 2025	35.68	36.38	35.47	36.28	36.28	1.68%	456,556
Oct 13, 2025	35.55	35.95	35.44	35.68	35.68	0.59%	319,737
Oct 10, 2025	35.89	36.10	35.42	35.47	35.47	-1.00%	349,956
Oct 9, 2025	35.97	36.08	35.55	35.83	35.83	-0.44%	336,411