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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	39.36	39.72	39.72	39.9	39.25	1.01M
May 29, 2025	38.86	39.47	39.47	39.49	38.68	557,200
May 28, 2025	39.01	38.91	38.91	39.3	38.75	586,628
May 27, 2025	38.3	39.15	39.15	39.24	37.91	754,033
May 23, 2025	37.65	37.96	37.96	38.37	37.51	672,600
May 22, 2025	37.61	37.77	37.77	37.91	37.24	532,920
May 21, 2025	38.12	37.64	37.64	38.46	37.58	639,395
May 20, 2025	38.31	38.63	38.63	38.87	38.02	672,700
May 19, 2025	38.23	38.22	38.22	38.37	37.98	337,629
May 16, 2025	37.53	38.41	38.41	38.44	37.46	532,362
May 15, 2025	37.16	37.65	37.65	37.7	37.06	483,643
May 14, 2025	37.81	37.22	37.22	38.05	37.21	532,231
May 13, 2025	38.46	38	38	38.46	37.98	420,114
May 12, 2025	38.66	38.2	38.2	38.81	37.89	633,811
May 09, 2025	38.33	37.88	37.88	38.63	37.63	362,941
May 08, 2025	38.7	38.29	38.29	38.97	38.26	495,332
May 07, 2025	37.85	38.24	38.24	38.48	37.85	649,000
May 06, 2025	37.23	37.97	37.97	38.16	37.19	571,400
May 05, 2025	37.61	37.48	37.48	37.83	37.28	832,600
May 02, 2025	36.67	37.62	37.62	37.78	36.64	806,930
May 01, 2025	36.08	36.38	36.38	36.89	35.62	1.22M
April 30, 2025	35.11	36.17	36.17	36.26	34.87	1.77M
April 29, 2025	33.33	33.64	33.64	33.86	33.32	1.37M
April 28, 2025	33.45	33.47	33.47	33.83	33.22	990,738
April 25, 2025	33.8	33.4	33.4	33.8	33.11	693,438
April 24, 2025	33.48	33.9	33.9	34.13	33.38	793,247
April 23, 2025	34.24	33.49	33.49	34.64	33.35	975,249
April 22, 2025	33.56	33.75	33.75	33.98	33.22	1.15M
April 21, 2025	33.33	33.06	33.06	33.39	32.71	511,934
April 17, 2025	33.53	33.68	33.68	33.97	33.46	854,600
April 16, 2025	34.1	33.43	33.43	34.56	33.24	1.49M
April 15, 2025	34.35	34.1	34.1	34.95	34.08	602,300
April 14, 2025	34.33	34.35	34.35	34.6	33.94	408,106
April 11, 2025	33.18	33.94	33.94	33.96	32.66	469,054
April 10, 2025	34.11	33.23	33.23	34.49	32.7	765,327
April 09, 2025	32.52	34.63	34.63	34.97	31.9	791,449
April 08, 2025	33.62	32.84	32.84	34.07	32.4	799,900
April 07, 2025	32.78	32.79	32.79	34.36	32.13	1.01M
April 04, 2025	34.8	33.83	33.83	35.04	33.58	725,527
April 03, 2025	35.87	35.88	35.88	36.53	35.36	938,416
April 02, 2025	36.3	36.98	36.98	37.03	36.3	501,383
April 01, 2025	36.11	36.59	36.59	36.76	36.1	593,200
March 31, 2025	35.79	36.05	36.05	36.34	35.6	417,510
March 28, 2025	36.59	36	36	36.85	35.83	544,100
March 27, 2025	36.23	36.53	36.53	36.98	36.19	326,200
March 26, 2025	36.22	36.28	36.28	36.72	36.08	360,900
March 25, 2025	36.22	36.08	36.08	36.51	35.92	385,600
March 24, 2025	35.62	36.14	36.14	36.22	35.5	285,019
March 21, 2025	35.15	35.29	35.29	35.58	34.89	1.74M
March 20, 2025	35.15	35.46	35.46	35.7	35.15	444,543
March 19, 2025	35.23	35.42	35.42	35.7	34.81	415,544
March 18, 2025	35.19	35.29	35.29	35.47	35.13	421,800
March 17, 2025	35.25	35.37	35.37	35.42	34.76	597,028
March 14, 2025	34.9	35.4	35.4	35.46	34.67	313,100
March 13, 2025	34.52	34.67	34.67	35.09	34.47	303,347
March 12, 2025	34.58	34.56	34.56	34.7	34.03	468,629
March 11, 2025	34.8	34.46	34.46	34.94	34.24	591,652
March 10, 2025	35.23	34.63	34.63	35.84	34.54	664,801
March 07, 2025	35.45	35.43	35.43	35.77	35.13	786,453
March 06, 2025	35.63	35.47	35.47	35.66	35.27	323,592

NMI Holdings, Inc. (NMIH) NASDAQ