NexPoint Diversified Real Estate Trust (NXDT)
NYSE: NXDT · Real-Time Price · USD
0.00
-0.0410 (-0.81%)
Apr 29, 2026, 9:36 AM EDT - Market open
NXDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.04 | 5.18 | 5.00 | 5.09 | 5.09 | 0.99% | 77,862 |
| Apr 27, 2026 | 5.13 | 5.17 | 4.99 | 5.04 | 5.04 | -2.33% | 98,971 |
| Apr 24, 2026 | 5.00 | 5.16 | 4.98 | 5.16 | 5.16 | 2.58% | 57,951 |
| Apr 23, 2026 | 4.95 | 5.04 | 4.85 | 5.03 | 5.03 | 1.41% | 64,867 |
| Apr 22, 2026 | 4.97 | 5.06 | 4.80 | 4.96 | 4.96 | -0.20% | 75,961 |
| Apr 21, 2026 | 5.06 | 5.12 | 4.79 | 4.97 | 4.97 | -1.39% | 148,259 |
| Apr 20, 2026 | 4.89 | 5.10 | 4.89 | 5.04 | 5.04 | 2.44% | 105,526 |
| Apr 17, 2026 | 4.86 | 4.99 | 4.85 | 4.92 | 4.92 | 2.71% | 100,982 |
| Apr 16, 2026 | 4.69 | 4.79 | 4.66 | 4.79 | 4.79 | 1.27% | 59,166 |
| Apr 15, 2026 | 4.62 | 4.84 | 4.59 | 4.73 | 4.73 | 1.72% | 107,108 |
| Apr 14, 2026 | 4.59 | 4.69 | 4.49 | 4.65 | 4.65 | 0.87% | 178,317 |
| Apr 13, 2026 | 4.44 | 4.63 | 4.33 | 4.61 | 4.61 | 3.83% | 164,708 |
| Apr 10, 2026 | 4.56 | 4.60 | 4.39 | 4.44 | 4.44 | -3.27% | 108,096 |
| Apr 9, 2026 | 4.35 | 4.62 | 4.33 | 4.59 | 4.59 | 3.85% | 128,703 |
| Apr 8, 2026 | 4.51 | 4.51 | 4.39 | 4.42 | 4.42 | 2.31% | 141,060 |
| Apr 7, 2026 | 4.50 | 4.50 | 4.31 | 4.32 | 4.32 | -4.21% | 116,470 |
| Apr 6, 2026 | 4.43 | 4.53 | 4.36 | 4.51 | 4.51 | 1.81% | 114,629 |
| Apr 2, 2026 | 4.44 | 4.49 | 4.37 | 4.43 | 4.43 | -0.89% | 62,125 |
| Apr 1, 2026 | 4.70 | 4.70 | 4.46 | 4.47 | 4.47 | -4.28% | 104,201 |
| Mar 31, 2026 | 4.54 | 4.72 | 4.51 | 4.67 | 4.67 | 2.64% | 182,814 |
| Mar 30, 2026 | 4.34 | 4.59 | 4.30 | 4.55 | 4.55 | 7.06% | 203,236 |
| Mar 27, 2026 | 4.18 | 4.34 | 4.17 | 4.25 | 4.25 | -0.23% | 101,491 |
| Mar 26, 2026 | 4.26 | 4.44 | 4.24 | 4.26 | 4.26 | -2.96% | 97,668 |
| Mar 25, 2026 | 4.46 | 4.56 | 4.30 | 4.39 | 4.39 | 1.62% | 162,706 |
| Mar 24, 2026 | 4.20 | 4.65 | 4.18 | 4.32 | 4.32 | 0.93% | 274,247 |
| Mar 23, 2026 | 4.12 | 4.35 | 4.11 | 4.28 | 4.28 | 7.00% | 129,012 |
| Mar 20, 2026 | 4.31 | 4.45 | 3.98 | 4.00 | 4.00 | -8.05% | 338,201 |
| Mar 19, 2026 | 4.41 | 4.54 | 4.24 | 4.35 | 4.35 | -1.36% | 202,078 |
| Mar 18, 2026 | 4.58 | 4.60 | 4.41 | 4.41 | 4.41 | -5.36% | 136,636 |
| Mar 17, 2026 | 4.55 | 4.72 | 4.50 | 4.66 | 4.66 | 3.33% | 118,662 |
| Mar 16, 2026 | 4.54 | 4.60 | 4.49 | 4.51 | 4.51 | 1.12% | 85,556 |
| Mar 13, 2026 | 4.66 | 4.69 | 4.40 | 4.46 | 4.46 | -2.19% | 75,079 |
| Mar 12, 2026 | 4.51 | 4.67 | 4.51 | 4.56 | 4.56 | -1.94% | 68,895 |
| Mar 11, 2026 | 4.67 | 4.85 | 4.59 | 4.65 | 4.65 | -2.11% | 136,313 |
| Mar 10, 2026 | 4.70 | 4.83 | 4.63 | 4.75 | 4.75 | 1.06% | 114,161 |
| Mar 9, 2026 | 4.52 | 4.75 | 4.45 | 4.70 | 4.70 | 2.40% | 114,666 |
| Mar 6, 2026 | 4.51 | 4.69 | 4.46 | 4.59 | 4.59 | -0.22% | 171,727 |
| Mar 5, 2026 | 4.72 | 4.73 | 4.48 | 4.60 | 4.60 | -2.54% | 130,254 |
| Mar 4, 2026 | 4.66 | 4.84 | 4.54 | 4.72 | 4.72 | 2.83% | 159,583 |
| Mar 3, 2026 | 4.55 | 4.77 | 4.42 | 4.59 | 4.59 | -2.13% | 179,534 |
| Mar 2, 2026 | 4.42 | 4.72 | 4.42 | 4.69 | 4.69 | 5.39% | 150,667 |
| Feb 27, 2026 | 4.58 | 4.63 | 4.43 | 4.45 | 4.45 | -4.91% | 168,815 |
| Feb 26, 2026 | 4.81 | 4.98 | 4.51 | 4.68 | 4.68 | -2.09% | 133,071 |
| Feb 25, 2026 | 4.72 | 4.95 | 4.72 | 4.78 | 4.78 | 2.14% | 202,210 |
| Feb 24, 2026 | 4.55 | 4.83 | 4.54 | 4.68 | 4.68 | 2.41% | 232,968 |
| Feb 23, 2026 | 4.63 | 4.69 | 4.35 | 4.57 | 4.57 | -2.35% | 204,624 |
| Feb 20, 2026 | 4.73 | 4.78 | 4.63 | 4.68 | 4.68 | -3.51% | 161,878 |
| Feb 19, 2026 | 4.75 | 4.89 | 4.75 | 4.85 | 4.70 | 1.46% | 108,773 |
| Feb 18, 2026 | 4.66 | 4.85 | 4.63 | 4.78 | 4.63 | 2.14% | 230,150 |
| Feb 17, 2026 | 4.63 | 4.73 | 4.56 | 4.68 | 4.54 | -1.47% | 139,738 |
| Feb 13, 2026 | 4.79 | 4.94 | 4.73 | 4.75 | 4.60 | 0.42% | 150,153 |
| Feb 12, 2026 | 4.99 | 5.14 | 4.72 | 4.73 | 4.58 | -4.44% | 180,459 |
| Feb 11, 2026 | 4.91 | 4.96 | 4.76 | 4.95 | 4.80 | 2.91% | 186,991 |
| Feb 10, 2026 | 4.74 | 5.04 | 4.70 | 4.81 | 4.66 | 2.34% | 241,725 |
| Feb 9, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.55 | -1.47% | 267,419 |
| Feb 6, 2026 | 4.80 | 4.93 | 4.70 | 4.77 | 4.62 | -0.63% | 126,994 |
| Feb 5, 2026 | 4.95 | 4.95 | 4.74 | 4.80 | 4.65 | -3.23% | 232,931 |
| Feb 4, 2026 | 5.00 | 5.09 | 4.88 | 4.96 | 4.81 | 0.40% | 245,016 |
| Feb 3, 2026 | 4.91 | 5.01 | 4.74 | 4.94 | 4.79 | 0.41% | 299,845 |
| Feb 2, 2026 | 4.95 | 5.12 | 4.80 | 4.92 | 4.77 | 2.71% | 282,040 |
| Jan 30, 2026 | 4.90 | 4.92 | 4.69 | 4.79 | 4.64 | -1.24% | 177,460 |
| Jan 29, 2026 | 4.76 | 4.86 | 4.59 | 4.85 | 4.70 | 3.41% | 189,049 |
| Jan 28, 2026 | 4.93 | 4.94 | 4.67 | 4.69 | 4.54 | -4.87% | 168,857 |
| Jan 27, 2026 | 4.64 | 4.98 | 4.50 | 4.93 | 4.78 | 6.02% | 401,451 |
| Jan 26, 2026 | 4.35 | 4.72 | 4.24 | 4.65 | 4.51 | 7.89% | 569,281 |
| Jan 23, 2026 | 4.34 | 4.41 | 4.22 | 4.31 | 4.18 | -1.37% | 222,552 |
| Jan 22, 2026 | 4.24 | 4.50 | 4.10 | 4.37 | 4.23 | 4.30% | 365,756 |
| Jan 21, 2026 | 4.01 | 4.25 | 3.93 | 4.19 | 4.06 | 6.08% | 454,374 |
| Jan 20, 2026 | 3.93 | 3.99 | 3.68 | 3.95 | 3.83 | - | 430,385 |
| Jan 16, 2026 | 3.85 | 4.11 | 3.79 | 3.95 | 3.83 | 2.33% | 362,380 |
| Jan 15, 2026 | 4.12 | 4.14 | 3.82 | 3.86 | 3.74 | -6.31% | 397,835 |
| Jan 14, 2026 | 4.25 | 4.33 | 3.96 | 4.12 | 3.99 | -3.06% | 676,399 |
| Jan 13, 2026 | 4.03 | 4.28 | 3.87 | 4.25 | 4.12 | 6.25% | 379,404 |
| Jan 12, 2026 | 3.87 | 4.01 | 3.80 | 4.00 | 3.88 | 3.63% | 173,624 |
| Jan 9, 2026 | 3.73 | 4.04 | 3.70 | 3.86 | 3.74 | 4.04% | 495,852 |
| Jan 8, 2026 | 3.43 | 3.77 | 3.33 | 3.71 | 3.60 | 7.23% | 692,421 |
| Jan 7, 2026 | 4.17 | 4.34 | 3.30 | 3.46 | 3.35 | -16.43% | 2,551,869 |
| Jan 6, 2026 | 4.00 | 4.29 | 3.93 | 4.14 | 4.01 | 2.48% | 872,901 |
| Jan 5, 2026 | 3.58 | 4.06 | 3.58 | 4.04 | 3.92 | 11.60% | 653,055 |
| Jan 2, 2026 | 3.77 | 3.79 | 3.55 | 3.62 | 3.51 | -5.48% | 268,324 |
| Dec 31, 2025 | 3.69 | 4.00 | 3.60 | 3.83 | 3.71 | 3.51% | 733,211 |
| Dec 30, 2025 | 3.78 | 3.83 | 3.68 | 3.70 | 3.59 | -2.37% | 246,381 |
| Dec 29, 2025 | 3.83 | 3.94 | 3.71 | 3.79 | 3.67 | -2.32% | 298,110 |
| Dec 26, 2025 | 3.90 | 3.94 | 3.83 | 3.88 | 3.76 | - | 116,197 |
| Dec 24, 2025 | 3.83 | 3.91 | 3.83 | 3.88 | 3.76 | 1.84% | 84,492 |
| Dec 23, 2025 | 3.84 | 3.99 | 3.75 | 3.81 | 3.69 | -2.81% | 257,375 |
| Dec 22, 2025 | 3.69 | 4.00 | 3.64 | 3.92 | 3.80 | 4.26% | 861,263 |
| Dec 19, 2025 | 4.00 | 4.04 | 3.71 | 3.76 | 3.64 | -6.93% | 850,077 |
| Dec 18, 2025 | 4.30 | 4.44 | 4.01 | 4.04 | 3.92 | -5.16% | 777,176 |
| Dec 17, 2025 | 3.97 | 4.33 | 3.94 | 4.26 | 4.13 | 7.30% | 1,015,331 |
| Dec 16, 2025 | 3.56 | 4.14 | 3.55 | 3.97 | 3.85 | 9.07% | 606,555 |
| Dec 15, 2025 | 3.30 | 3.81 | 3.21 | 3.64 | 3.53 | 10.64% | 802,220 |
| Dec 12, 2025 | 3.38 | 3.55 | 3.26 | 3.29 | 3.19 | -0.30% | 417,727 |
| Dec 11, 2025 | 3.02 | 3.70 | 3.01 | 3.30 | 3.20 | 10.00% | 1,266,983 |
| Dec 10, 2025 | 2.95 | 3.10 | 2.92 | 3.00 | 2.91 | 1.69% | 654,187 |
| Dec 9, 2025 | 2.72 | 2.96 | 2.71 | 2.95 | 2.86 | 10.07% | 347,428 |
| Dec 8, 2025 | 2.83 | 2.86 | 2.65 | 2.68 | 2.60 | -5.30% | 273,128 |
| Dec 5, 2025 | 2.76 | 2.92 | 2.74 | 2.83 | 2.74 | 4.04% | 404,658 |
| Dec 4, 2025 | 2.82 | 2.82 | 2.63 | 2.72 | 2.64 | -2.86% | 259,967 |
| Dec 3, 2025 | 2.69 | 2.87 | 2.62 | 2.80 | 2.71 | 5.26% | 399,094 |