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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	39.95	38.97	38.97	39.97	38.83	338,624
August 14, 2025	39.85	39.75	39.75	39.97	39.58	506,000
August 13, 2025	39.66	40.01	40.01	40.06	39.45	395,329
August 12, 2025	39.51	39.65	39.65	39.78	39.19	317,200
August 11, 2025	38.94	39.25	39.25	39.46	38.9	365,963
August 08, 2025	38.26	38.98	38.98	39.25	38.21	398,200
August 07, 2025	38.47	38.24	38.24	38.7	38.09	355,040
August 06, 2025	37.87	38.29	38.29	38.48	37.87	431,749
August 05, 2025	37.64	37.85	37.85	38.12	37.55	467,448
August 04, 2025	37.21	37.6	37.6	37.66	37.15	365,819
August 01, 2025	37.09	37.19	37.19	37.91	37.01	585,700
July 31, 2025	36.96	37.32	37.32	37.58	36.62	618,400
July 30, 2025	38.03	37.37	37.37	38.86	37.31	554,980
July 29, 2025	38.06	37.96	37.96	38.24	37.87	552,513
July 28, 2025	38.02	37.81	37.81	38.06	37.48	444,932
July 25, 2025	38.02	38.07	38.07	38.32	37.87	471,700
July 24, 2025	38.43	38.06	38.06	38.43	38.02	466,900
July 23, 2025	38.7	38.48	38.48	38.79	38.15	400,302
July 22, 2025	38.3	38.6	38.6	38.7	38.24	394,805
July 21, 2025	38.36	38.26	38.26	38.48	37.94	442,322
July 18, 2025	38.34	38.01	38.01	38.69	37.82	590,467
July 17, 2025	37.73	37.86	37.86	38.04	37.67	638,639
July 16, 2025	37.52	37.63	37.63	37.72	37.01	649,000
July 15, 2025	38.15	37.29	37.29	38.47	37.23	626,800
July 14, 2025	37.87	38.18	38.18	38.42	37.82	511,100
July 11, 2025	38.65	37.9	37.9	38.75	37.74	587,300
July 10, 2025	39.83	38.59	38.6	39.83	38.45	622,633
July 09, 2025	41.09	40.02	40.02	41.36	39.92	370,500
July 08, 2025	41.16	40.97	40.97	41.59	40.82	467,325
July 07, 2025	42.49	41.19	41.19	42.57	41.09	570,700
July 03, 2025	42.78	43.15	43.15	43.2	42.7	251,010
July 02, 2025	42.77	42.53	42.53	42.95	42.32	332,205
July 01, 2025	41.93	42.88	42.88	43.15	41.93	578,400
June 30, 2025	42.23	42.19	42.19	42.47	41.77	403,700
June 27, 2025	42.25	42.19	42.19	42.32	41.83	810,422
June 26, 2025	42.06	42.24	42.24	42.33	41.75	479,147
June 25, 2025	41.91	41.81	41.81	42.16	41.5	393,800
June 24, 2025	42	42.12	42.12	42.48	41.93	1.01M
June 23, 2025	40.97	41.88	41.88	41.89	40.83	426,500
June 20, 2025	40.4	40.85	40.85	41.15	40.35	902,500
June 18, 2025	39.74	40.38	40.38	40.6	39.67	459,112
June 17, 2025	40.37	39.63	39.63	40.62	39.22	583,542
June 16, 2025	40.58	40.69	40.69	41.3	40.35	499,900
June 13, 2025	40.16	40.34	40.34	40.73	39.84	443,845
June 12, 2025	40.09	40.6	40.6	40.69	39.85	434,600
June 11, 2025	39.61	40.4	40.4	40.91	39.23	845,300
June 10, 2025	39.23	39.42	39.42	39.67	39.08	375,628
June 09, 2025	39.77	39.25	39.25	39.77	39.14	387,800
June 06, 2025	39.78	39.81	39.81	39.85	39.22	330,334
June 05, 2025	39.27	39.31	39.31	39.51	38.95	520,400
June 04, 2025	39.67	39.26	39.26	39.82	39.22	383,321
June 03, 2025	39.32	39.7	39.7	39.79	38.98	446,900
June 02, 2025	39.42	39.61	39.61	39.71	38.81	702,600
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

NMI Holdings, Inc. (NMIH) NASDAQ