NMI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.67	40.93	39.63	40.62	40.62	2.71%	2,656,898
Jun 25, 2026	39.10	40.22	39.10	39.55	39.55	0.25%	660,668
Jun 24, 2026	38.41	39.65	38.41	39.45	39.45	2.71%	488,934
Jun 23, 2026	37.93	38.45	37.69	38.41	38.41	1.99%	453,760
Jun 22, 2026	37.48	38.06	37.48	37.66	37.66	0.48%	383,028
Jun 18, 2026	37.96	38.17	37.28	37.48	37.48	-0.95%	1,085,622
Jun 17, 2026	37.80	38.20	37.34	37.84	37.84	-0.47%	715,163
Jun 16, 2026	37.60	38.21	37.60	38.02	38.02	2.09%	386,707
Jun 15, 2026	37.05	37.56	36.89	37.24	37.24	0.51%	567,960
Jun 12, 2026	36.75	37.30	36.75	37.05	37.05	0.84%	353,425
Jun 11, 2026	37.09	37.25	36.53	36.74	36.74	-0.81%	418,501
Jun 10, 2026	36.90	37.37	36.78	37.04	37.04	1.06%	519,695
Jun 9, 2026	36.39	37.02	36.34	36.65	36.65	1.50%	387,689
Jun 8, 2026	36.48	36.71	36.09	36.11	36.11	-1.20%	575,967
Jun 5, 2026	36.32	36.77	36.17	36.55	36.55	1.30%	498,798
Jun 4, 2026	35.94	36.57	35.81	36.08	36.08	1.86%	470,302
Jun 3, 2026	35.62	35.88	35.12	35.42	35.42	-0.62%	719,122
Jun 2, 2026	35.55	36.15	35.55	35.64	35.64	0.31%	785,859
Jun 1, 2026	36.29	36.29	35.53	35.53	35.53	-1.03%	1,027,665
May 29, 2026	36.29	36.42	35.80	35.90	35.90	-1.05%	728,130
May 28, 2026	36.87	37.00	36.22	36.28	36.28	-1.60%	448,461
May 27, 2026	37.36	37.60	36.63	36.87	36.87	-0.75%	719,618
May 26, 2026	37.40	37.70	37.10	37.15	37.15	-0.67%	461,446
May 22, 2026	37.76	37.89	37.25	37.40	37.40	-0.95%	529,536
May 21, 2026	37.88	37.95	37.30	37.76	37.76	-1.28%	494,908
May 20, 2026	37.81	38.51	37.60	38.25	38.25	1.19%	450,951
May 19, 2026	38.42	38.55	37.64	37.80	37.80	-1.97%	336,444
May 18, 2026	37.47	38.75	37.31	38.56	38.56	2.66%	380,993
May 15, 2026	37.76	38.03	37.45	37.56	37.56	-0.29%	668,657
May 14, 2026	37.36	37.93	37.27	37.67	37.67	1.59%	527,501
May 13, 2026	37.33	37.40	36.67	37.08	37.08	-0.83%	525,680
May 12, 2026	37.66	37.69	36.75	37.39	37.39	-0.24%	439,664
May 11, 2026	38.73	38.85	37.39	37.48	37.48	-3.58%	509,513
May 8, 2026	38.81	39.18	38.66	38.87	38.87	0.75%	355,232
May 7, 2026	38.25	38.89	38.01	38.58	38.58	0.86%	671,009
May 6, 2026	37.99	38.76	37.99	38.25	38.25	1.57%	651,055
May 5, 2026	37.25	37.81	37.03	37.66	37.66	1.89%	580,152
May 4, 2026	36.60	37.84	36.10	36.96	36.96	-0.67%	575,168
May 1, 2026	38.78	39.00	35.83	37.21	37.21	-3.87%	1,335,734
Apr 30, 2026	40.75	40.92	38.67	38.71	38.71	-5.86%	1,191,776
Apr 29, 2026	41.25	42.01	40.99	41.12	41.12	-0.87%	944,357
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%	298,215
Apr 24, 2026	40.91	41.29	40.73	41.11	41.11	-0.12%	372,979
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%	300,070
Apr 17, 2026	39.10	40.31	39.10	39.99	39.99	2.99%	356,962
Apr 16, 2026	38.75	39.25	38.67	38.83	38.83	0.21%	354,657
Apr 15, 2026	38.73	38.93	38.30	38.75	38.75	-0.26%	289,782
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%	337,794
Apr 8, 2026	38.72	38.94	38.37	38.91	38.91	1.91%	390,758
Apr 7, 2026	37.92	38.38	37.92	38.18	38.18	0.71%	394,252
Apr 6, 2026	37.29	37.97	37.26	37.91	37.91	0.99%	414,913
Apr 2, 2026	37.01	37.89	37.01	37.54	37.54	0.51%	399,242
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%	388,155
Mar 30, 2026	37.17	37.48	36.60	37.45	37.45	1.60%	531,292
Mar 27, 2026	37.35	37.50	36.76	36.86	36.86	-1.76%	426,290
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%	352,599
Mar 23, 2026	37.53	37.72	36.99	37.18	37.18	1.09%	459,954
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