NMI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.00	42.27	41.32	41.48	41.48	-0.26%	425,123
Apr 27, 2026	40.95	41.84	40.95	41.59	41.59	1.17%	298,213
Apr 24, 2026	40.91	41.29	40.73	41.11	41.11	-0.12%	311,986
Apr 23, 2026	40.45	41.22	40.27	41.16	41.16	2.18%	376,225
Apr 22, 2026	39.89	40.37	39.80	40.28	40.28	1.26%	391,052
Apr 21, 2026	40.18	40.46	39.62	39.78	39.78	-0.95%	347,790
Apr 20, 2026	39.92	40.68	39.92	40.16	40.16	0.43%	300,069
Apr 17, 2026	39.10	40.31	39.10	39.99	39.99	2.99%	355,689
Apr 16, 2026	38.75	39.25	38.67	38.83	38.83	0.21%	354,640
Apr 15, 2026	38.73	38.93	38.30	38.75	38.75	-0.26%	289,781
Apr 14, 2026	38.98	39.20	38.77	38.85	38.85	-0.94%	298,784
Apr 13, 2026	38.56	39.33	38.24	39.22	39.22	1.58%	533,952
Apr 10, 2026	39.33	39.43	38.59	38.61	38.61	-1.83%	279,716
Apr 9, 2026	38.87	39.60	38.57	39.33	39.33	1.08%	337,771
Apr 8, 2026	38.72	38.94	38.37	38.91	38.91	1.91%	390,743
Apr 7, 2026	37.92	38.38	37.92	38.18	38.18	0.71%	394,249
Apr 6, 2026	37.29	37.97	37.26	37.91	37.91	0.99%	414,894
Apr 2, 2026	37.01	37.89	37.01	37.54	37.54	0.51%	399,162
Apr 1, 2026	37.54	37.62	37.16	37.35	37.35	-0.43%	283,204
Mar 31, 2026	37.83	37.92	36.95	37.51	37.51	0.16%	388,139
Mar 30, 2026	37.17	37.48	36.60	37.45	37.45	1.60%	529,925
Mar 27, 2026	37.35	37.50	36.76	36.86	36.86	-1.76%	420,858
Mar 26, 2026	37.02	37.56	37.02	37.52	37.52	0.81%	323,509
Mar 25, 2026	37.47	37.60	36.66	37.22	37.22	0.05%	299,071
Mar 24, 2026	36.93	37.64	36.89	37.20	37.20	0.05%	352,594
Mar 23, 2026	37.53	37.72	36.99	37.18	37.18	1.09%	459,377
Mar 20, 2026	37.25	37.45	36.60	36.78	36.78	-1.26%	1,300,952
Mar 19, 2026	37.12	37.48	36.85	37.25	37.25	0.08%	387,667
Mar 18, 2026	37.37	37.68	36.93	37.22	37.22	-1.30%	447,545
Mar 17, 2026	37.65	37.83	37.47	37.71	37.71	1.15%	516,740
Mar 16, 2026	37.60	37.91	37.24	37.28	37.28	-0.08%	400,184
Mar 13, 2026	37.35	37.56	36.85	37.31	37.31	0.48%	355,241
Mar 12, 2026	36.54	37.23	36.29	37.13	37.13	0.24%	357,660
Mar 11, 2026	37.60	37.93	36.80	37.04	37.04	-2.37%	600,707
Mar 10, 2026	38.26	38.47	37.85	37.94	37.94	-1.58%	426,275
Mar 9, 2026	37.71	38.72	37.58	38.55	38.55	0.68%	491,232
Mar 6, 2026	38.19	38.34	37.30	38.29	38.29	-1.06%	588,727
Mar 5, 2026	39.03	39.19	38.63	38.70	38.70	-1.35%	510,041
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%	391,039
Mar 2, 2026	38.87	39.78	38.87	39.63	39.63	0.81%	496,763
Feb 27, 2026	39.52	39.66	39.21	39.31	39.31	-1.16%	431,510
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%	318,449
Feb 24, 2026	38.76	39.43	38.76	39.16	39.16	1.03%	367,550
Feb 23, 2026	39.04	39.42	38.46	38.76	38.76	-0.72%	374,008
Feb 20, 2026	39.01	39.28	38.68	39.04	39.04	0.64%	518,183
Feb 19, 2026	39.49	39.85	38.62	38.79	38.79	-2.19%	416,292
Feb 18, 2026	40.07	40.43	39.49	39.66	39.66	-0.92%	545,214
Feb 17, 2026	40.01	40.59	39.62	40.03	40.03	0.96%	402,935
Feb 13, 2026	40.72	40.95	39.35	39.65	39.65	-3.17%	440,711
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%	519,156
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%	833,865
Feb 6, 2026	41.43	41.91	41.00	41.05	41.05	-0.51%	610,565
Feb 5, 2026	40.53	41.44	40.13	41.26	41.26	2.36%	786,074
Feb 4, 2026	38.97	40.66	38.97	40.31	40.31	4.11%	488,731
Feb 3, 2026	38.68	39.45	37.83	38.72	38.72	-1.33%	783,530
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%	662,022
Jan 29, 2026	38.24	38.96	38.03	38.80	38.80	2.00%	508,170
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%	275,662
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%	356,387
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%	636,937
Jan 15, 2026	37.13	37.72	37.13	37.62	37.62	1.54%	561,131
Jan 14, 2026	36.51	37.52	35.74	37.05	37.05	1.81%	866,077
Jan 13, 2026	39.41	39.41	36.38	36.39	36.39	-7.43%	631,283
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%	418,918
Jan 5, 2026	40.39	41.75	40.37	41.21	41.21	1.48%	341,765
Jan 2, 2026	40.73	41.00	40.27	40.61	40.61	-0.44%	293,248
Dec 31, 2025	41.25	41.34	40.75	40.79	40.79	-1.02%	277,622
Dec 30, 2025	41.30	41.49	41.16	41.21	41.21	-0.48%	200,085
Dec 29, 2025	41.53	41.55	41.12	41.41	41.41	-	240,167
Dec 26, 2025	41.58	41.86	41.14	41.41	41.41	-0.46%	192,409
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%	314,792
Dec 22, 2025	40.98	41.59	40.96	41.40	41.40	0.80%	380,856
Dec 19, 2025	41.43	41.79	40.66	41.07	41.07	-1.77%	964,868
Dec 18, 2025	41.23	42.28	40.79	41.81	41.81	3.34%	591,802
Dec 17, 2025	40.00	40.70	40.00	40.46	40.46	0.97%	370,486
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