NexPoint Diversified Real Estate Trust (NXDT)
NYSE: NXDT · Real-Time Price · USD
4.770
+0.110 (2.36%)
Jun 26, 2026, 4:00 PM EDT - Market closed
NXDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.68 | 4.83 | 4.67 | 4.77 | 4.77 | 2.36% | 540,693 |
| Jun 25, 2026 | 4.58 | 4.73 | 4.56 | 4.66 | 4.66 | 0.87% | 100,924 |
| Jun 24, 2026 | 4.67 | 4.78 | 4.59 | 4.62 | 4.62 | -0.65% | 180,343 |
| Jun 23, 2026 | 4.54 | 4.65 | 4.35 | 4.65 | 4.65 | 5.44% | 95,979 |
| Jun 22, 2026 | 4.49 | 4.55 | 4.39 | 4.41 | 4.41 | -2.65% | 128,795 |
| Jun 18, 2026 | 4.68 | 4.68 | 4.47 | 4.53 | 4.53 | -0.22% | 170,629 |
| Jun 17, 2026 | 4.55 | 4.67 | 4.45 | 4.54 | 4.54 | 0.67% | 112,537 |
| Jun 16, 2026 | 4.75 | 4.75 | 4.40 | 4.51 | 4.51 | -3.84% | 226,884 |
| Jun 15, 2026 | 5.00 | 5.05 | 4.68 | 4.69 | 4.69 | -4.87% | 77,478 |
| Jun 12, 2026 | 5.11 | 5.18 | 4.92 | 4.93 | 4.93 | -3.33% | 80,787 |
| Jun 11, 2026 | 5.19 | 5.19 | 5.02 | 5.10 | 5.10 | 0.59% | 72,369 |
| Jun 10, 2026 | 5.19 | 5.25 | 5.05 | 5.07 | 5.07 | -1.17% | 74,249 |
| Jun 9, 2026 | 5.20 | 5.30 | 5.11 | 5.13 | 5.13 | 0.79% | 79,400 |
| Jun 8, 2026 | 5.17 | 5.20 | 5.05 | 5.09 | 5.09 | -1.55% | 68,888 |
| Jun 5, 2026 | 5.14 | 5.28 | 5.00 | 5.17 | 5.17 | -1.15% | 90,346 |
| Jun 4, 2026 | 5.34 | 5.40 | 5.05 | 5.23 | 5.23 | -0.57% | 170,596 |
| Jun 3, 2026 | 5.12 | 5.27 | 5.01 | 5.26 | 5.26 | 1.35% | 166,870 |
| Jun 2, 2026 | 5.22 | 5.28 | 5.14 | 5.19 | 5.19 | - | 186,563 |
| Jun 1, 2026 | 5.34 | 5.45 | 5.18 | 5.19 | 5.19 | -2.81% | 75,633 |
| May 29, 2026 | 5.44 | 5.61 | 5.23 | 5.34 | 5.34 | -2.38% | 308,194 |
| May 28, 2026 | 5.49 | 5.56 | 5.38 | 5.47 | 5.47 | 0.37% | 159,492 |
| May 27, 2026 | 5.06 | 5.47 | 5.04 | 5.45 | 5.45 | 7.07% | 248,290 |
| May 26, 2026 | 4.83 | 5.24 | 4.83 | 5.09 | 5.09 | 10.17% | 468,749 |
| May 22, 2026 | 4.88 | 4.88 | 4.60 | 4.62 | 4.62 | -4.94% | 183,127 |
| May 21, 2026 | 4.82 | 5.02 | 4.70 | 5.01 | 4.86 | 3.09% | 145,890 |
| May 20, 2026 | 4.87 | 4.95 | 4.82 | 4.86 | 4.71 | -0.61% | 178,978 |
| May 19, 2026 | 4.84 | 5.01 | 4.73 | 4.89 | 4.74 | -0.41% | 149,091 |
| May 18, 2026 | 4.70 | 4.94 | 4.60 | 4.91 | 4.76 | 4.25% | 200,594 |
| May 15, 2026 | 5.03 | 5.13 | 4.71 | 4.71 | 4.57 | -6.92% | 86,103 |
| May 14, 2026 | 5.12 | 5.27 | 5.01 | 5.06 | 4.91 | -1.94% | 141,212 |
| May 13, 2026 | 4.95 | 5.27 | 4.88 | 5.16 | 5.01 | 3.41% | 261,329 |
| May 12, 2026 | 5.05 | 5.17 | 4.95 | 4.99 | 4.84 | -2.16% | 179,567 |
| May 11, 2026 | 5.23 | 5.27 | 5.03 | 5.10 | 4.95 | - | 83,222 |
| May 8, 2026 | 5.06 | 5.27 | 5.06 | 5.10 | 4.95 | 0.20% | 153,035 |
| May 7, 2026 | 5.22 | 5.26 | 5.09 | 5.09 | 4.94 | -1.55% | 85,310 |
| May 6, 2026 | 5.27 | 5.29 | 5.14 | 5.17 | 5.02 | -0.96% | 68,526 |
| May 5, 2026 | 5.24 | 5.29 | 5.11 | 5.22 | 5.06 | - | 119,950 |
| May 4, 2026 | 5.20 | 5.34 | 4.90 | 5.22 | 5.06 | -0.95% | 290,186 |
| May 1, 2026 | 5.42 | 5.42 | 5.12 | 5.27 | 5.11 | -2.77% | 173,738 |
| Apr 30, 2026 | 5.03 | 5.49 | 4.93 | 5.42 | 5.26 | 7.33% | 265,314 |
| Apr 29, 2026 | 5.07 | 5.14 | 4.80 | 5.05 | 4.90 | -0.79% | 186,143 |
| Apr 28, 2026 | 5.04 | 5.18 | 5.00 | 5.09 | 4.94 | 0.99% | 77,862 |
| Apr 27, 2026 | 5.13 | 5.17 | 4.99 | 5.04 | 4.89 | -2.33% | 98,971 |
| Apr 24, 2026 | 5.00 | 5.16 | 4.98 | 5.16 | 5.01 | 2.58% | 57,961 |
| Apr 23, 2026 | 4.95 | 5.04 | 4.85 | 5.03 | 4.88 | 1.41% | 64,867 |
| Apr 22, 2026 | 4.97 | 5.06 | 4.80 | 4.96 | 4.81 | -0.20% | 75,961 |
| Apr 21, 2026 | 5.06 | 5.12 | 4.79 | 4.97 | 4.82 | -1.39% | 148,259 |
| Apr 20, 2026 | 4.89 | 5.10 | 4.89 | 5.04 | 4.89 | 2.44% | 105,526 |
| Apr 17, 2026 | 4.86 | 4.99 | 4.85 | 4.92 | 4.77 | 2.71% | 100,982 |
| Apr 16, 2026 | 4.69 | 4.79 | 4.66 | 4.79 | 4.65 | 1.27% | 59,166 |
| Apr 15, 2026 | 4.62 | 4.84 | 4.59 | 4.73 | 4.59 | 1.72% | 107,108 |
| Apr 14, 2026 | 4.59 | 4.69 | 4.49 | 4.65 | 4.51 | 0.87% | 178,317 |
| Apr 13, 2026 | 4.44 | 4.63 | 4.33 | 4.61 | 4.47 | 3.83% | 164,708 |
| Apr 10, 2026 | 4.56 | 4.60 | 4.39 | 4.44 | 4.31 | -3.27% | 108,096 |
| Apr 9, 2026 | 4.35 | 4.62 | 4.33 | 4.59 | 4.45 | 3.85% | 128,734 |
| Apr 8, 2026 | 4.51 | 4.51 | 4.39 | 4.42 | 4.29 | 2.31% | 141,070 |
| Apr 7, 2026 | 4.50 | 4.50 | 4.31 | 4.32 | 4.19 | -4.21% | 116,470 |
| Apr 6, 2026 | 4.43 | 4.53 | 4.36 | 4.51 | 4.37 | 1.81% | 114,629 |
| Apr 2, 2026 | 4.44 | 4.49 | 4.37 | 4.43 | 4.30 | -0.89% | 62,125 |
| Apr 1, 2026 | 4.70 | 4.70 | 4.46 | 4.47 | 4.34 | -4.28% | 104,202 |
| Mar 31, 2026 | 4.54 | 4.72 | 4.51 | 4.67 | 4.53 | 2.64% | 182,821 |
| Mar 30, 2026 | 4.34 | 4.59 | 4.30 | 4.55 | 4.41 | 7.06% | 203,241 |
| Mar 27, 2026 | 4.18 | 4.34 | 4.17 | 4.25 | 4.12 | -0.23% | 101,516 |
| Mar 26, 2026 | 4.26 | 4.44 | 4.24 | 4.26 | 4.13 | -2.96% | 97,668 |
| Mar 25, 2026 | 4.46 | 4.56 | 4.30 | 4.39 | 4.26 | 1.62% | 162,706 |
| Mar 24, 2026 | 4.20 | 4.65 | 4.18 | 4.32 | 4.19 | 0.93% | 274,247 |
| Mar 23, 2026 | 4.12 | 4.35 | 4.11 | 4.28 | 4.15 | 7.00% | 129,012 |
| Mar 20, 2026 | 4.31 | 4.45 | 3.98 | 4.00 | 3.88 | -8.05% | 338,201 |
| Mar 19, 2026 | 4.41 | 4.54 | 4.24 | 4.35 | 4.22 | -1.36% | 202,078 |
| Mar 18, 2026 | 4.58 | 4.60 | 4.41 | 4.41 | 4.28 | -5.36% | 136,636 |
| Mar 17, 2026 | 4.55 | 4.72 | 4.50 | 4.66 | 4.52 | 3.33% | 118,662 |
| Mar 16, 2026 | 4.54 | 4.60 | 4.49 | 4.51 | 4.37 | 1.12% | 85,556 |
| Mar 13, 2026 | 4.66 | 4.69 | 4.40 | 4.46 | 4.33 | -2.19% | 75,079 |
| Mar 12, 2026 | 4.51 | 4.67 | 4.51 | 4.56 | 4.42 | -1.94% | 68,895 |
| Mar 11, 2026 | 4.67 | 4.85 | 4.59 | 4.65 | 4.51 | -2.11% | 136,313 |
| Mar 10, 2026 | 4.70 | 4.83 | 4.63 | 4.75 | 4.61 | 1.06% | 114,161 |
| Mar 9, 2026 | 4.52 | 4.75 | 4.45 | 4.70 | 4.56 | 2.40% | 114,666 |
| Mar 6, 2026 | 4.51 | 4.69 | 4.46 | 4.59 | 4.45 | -0.22% | 171,727 |
| Mar 5, 2026 | 4.72 | 4.73 | 4.48 | 4.60 | 4.46 | -2.54% | 130,254 |
| Mar 4, 2026 | 4.66 | 4.84 | 4.54 | 4.72 | 4.58 | 2.83% | 159,583 |
| Mar 3, 2026 | 4.55 | 4.77 | 4.42 | 4.59 | 4.45 | -2.13% | 179,534 |
| Mar 2, 2026 | 4.42 | 4.72 | 4.42 | 4.69 | 4.55 | 5.39% | 150,668 |
| Feb 27, 2026 | 4.58 | 4.63 | 4.43 | 4.45 | 4.32 | -4.91% | 178,625 |
| Feb 26, 2026 | 4.81 | 4.98 | 4.51 | 4.68 | 4.54 | -2.09% | 133,071 |
| Feb 25, 2026 | 4.72 | 4.95 | 4.72 | 4.78 | 4.64 | 2.14% | 202,210 |
| Feb 24, 2026 | 4.55 | 4.83 | 4.54 | 4.68 | 4.54 | 2.41% | 232,968 |
| Feb 23, 2026 | 4.63 | 4.69 | 4.35 | 4.57 | 4.43 | -2.35% | 204,624 |
| Feb 20, 2026 | 4.73 | 4.78 | 4.63 | 4.68 | 4.54 | -0.43% | 161,878 |
| Feb 19, 2026 | 4.75 | 4.89 | 4.75 | 4.85 | 4.56 | 1.46% | 108,773 |
| Feb 18, 2026 | 4.66 | 4.85 | 4.63 | 4.78 | 4.49 | 2.14% | 230,150 |
| Feb 17, 2026 | 4.63 | 4.73 | 4.56 | 4.68 | 4.40 | -1.47% | 139,738 |
| Feb 13, 2026 | 4.79 | 4.94 | 4.73 | 4.75 | 4.47 | 0.42% | 150,153 |
| Feb 12, 2026 | 4.99 | 5.14 | 4.72 | 4.73 | 4.45 | -4.44% | 180,459 |
| Feb 11, 2026 | 4.91 | 4.96 | 4.76 | 4.95 | 4.65 | 2.91% | 186,991 |
| Feb 10, 2026 | 4.74 | 5.04 | 4.70 | 4.81 | 4.52 | 2.34% | 241,725 |
| Feb 9, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.42 | -1.47% | 267,419 |
| Feb 6, 2026 | 4.80 | 4.93 | 4.70 | 4.77 | 4.48 | -0.63% | 126,994 |
| Feb 5, 2026 | 4.95 | 4.95 | 4.74 | 4.80 | 4.51 | -3.23% | 232,931 |
| Feb 4, 2026 | 5.00 | 5.09 | 4.88 | 4.96 | 4.66 | 0.40% | 245,016 |
| Feb 3, 2026 | 4.91 | 5.01 | 4.74 | 4.94 | 4.64 | 0.41% | 299,845 |