NMI Holdings, Inc. - NMIH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	39.41	36.39	36.39	39.41	36.38	631,283
January 12, 2026	40.37	39.31	39.31	40.37	39.1	478,500
January 09, 2026	40.57	40.48	40.48	41	40.45	343,439
January 08, 2026	39.72	40.48	40.48	40.8	39.72	260,734
January 07, 2026	40.62	39.88	39.88	40.77	39.7	437,810
January 06, 2026	40.94	40.37	40.37	41.03	40.31	418,918
January 05, 2026	40.39	41.21	41.21	41.75	40.37	341,800
January 02, 2026	40.73	40.61	40.61	41	40.27	292,318
December 31, 2025	41.25	40.79	40.79	41.34	40.75	277,622
December 30, 2025	41.45	41.21	41.21	41.49	41.16	187,286
December 29, 2025	41.53	41.41	41.41	41.55	41.12	240,200
December 26, 2025	41.58	41.41	41.41	41.86	41.14	190,406
December 24, 2025	41.52	41.6	41.6	41.73	41.48	139,633
December 23, 2025	41.4	41.62	41.62	41.87	41.23	314,800
December 22, 2025	40.98	41.4	41.4	41.59	40.96	380,900
December 19, 2025	41.43	41.07	41.07	41.79	40.66	964,900
December 18, 2025	41.23	41.81	41.81	42.28	40.79	591,802
December 17, 2025	40	40.46	40.46	40.7	40	370,486
December 16, 2025	40.26	40.07	40.07	40.48	39.88	384,900
December 15, 2025	39.74	40.13	40.13	40.26	39.47	356,519
December 12, 2025	39.52	39.57	39.57	39.75	39.09	369,244
December 11, 2025	39.43	39.52	39.52	39.6	39.06	633,112
December 10, 2025	37.66	39.29	39.29	39.57	37.66	541,900
December 09, 2025	37.47	37.51	37.51	37.76	37.17	281,529
December 08, 2025	37.61	37.3	37.3	37.72	37.08	416,543
December 05, 2025	37.5	37.57	37.57	37.73	37.29	318,172
December 04, 2025	38.07	37.5	37.5	38.22	37.37	365,882
December 03, 2025	38.47	38.2	38.2	38.9	38.16	426,489
December 02, 2025	38.65	38.25	38.25	38.65	38.21	300,138
December 01, 2025	37.99	38.53	38.53	38.54	37.96	467,400
November 28, 2025	38.18	38.15	38.15	38.37	37.91	244,474
November 26, 2025	38.24	38.12	38.12	38.65	38.09	552,396
November 25, 2025	37.72	38.27	38.27	38.56	37.72	378,856
November 24, 2025	37.46	37.62	37.62	38.08	37.41	531,900
November 21, 2025	37.29	37.63	37.63	38.06	37.26	575,109
November 20, 2025	37.21	37.29	37.29	37.66	37	338,614
November 19, 2025	36.71	36.9	36.9	37.19	36.68	290,734
November 18, 2025	36.63	36.83	36.83	37.4	36.53	382,008
November 17, 2025	37.53	36.62	36.62	37.58	36.56	307,231
November 14, 2025	37.1	37.58	37.58	37.7	36.9	355,100
November 13, 2025	37.32	37.22	37.22	37.72	37.2	355,700
November 12, 2025	37.72	37.55	37.55	38.04	37.3	484,600
November 11, 2025	37.73	37.73	37.73	37.98	37.4	269,129
November 10, 2025	36.53	37.54	37.54	37.82	36.42	461,300
November 07, 2025	36.25	36.65	36.65	36.77	35.44	506,900
November 06, 2025	37.03	36.08	36.08	37.38	36.04	488,249
November 05, 2025	35.34	36.83	36.83	36.84	34.84	845,814
November 04, 2025	36.8	37.52	37.52	37.54	36.62	502,800
November 03, 2025	36.29	36.79	36.79	36.86	35.85	560,200
October 31, 2025	35.99	36.43	36.43	36.62	35.99	483,100
October 30, 2025	35.52	36.35	36.35	36.42	35.52	485,490
October 29, 2025	35.61	35.58	35.58	35.94	35.26	388,600
October 28, 2025	35.84	35.95	35.95	36.02	35.41	346,056
October 27, 2025	36.92	35.94	35.94	37.1	35.83	387,400
October 24, 2025	36.82	36.92	36.92	37.17	36.73	247,400
October 23, 2025	36.99	36.81	36.81	37.27	36.58	199,483
October 22, 2025	36.71	37.04	37.04	37.22	36.35	396,432
October 21, 2025	36.13	36.57	36.57	36.75	36.08	269,099
October 20, 2025	35.87	36.13	36.13	36.17	35.58	235,242
October 17, 2025	35.47	35.77	35.77	35.9	35.47	309,900

NMI Holdings, Inc. (NMIH) NASDAQ