NMI Holdings, Inc. (NMIH) NASDAQ

38.31

-0.381(-0.98%)

Updated at September 30 01:36PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	39.22	39.26	39.26	39.59	38.98	241,712
September 25, 2025	39.59	39.15	39.15	39.79	38.97	341,316
September 24, 2025	38.93	39.59	39.59	39.61	38.68	463,794
September 23, 2025	38.87	39.19	39.19	39.4	38.83	434,300
September 22, 2025	39.2	38.83	38.83	39.35	38.75	383,300
September 19, 2025	39.39	39.46	39.46	40.06	39.14	799,108
September 18, 2025	38.4	39.39	39.39	40.4	38.4	363,700
September 17, 2025	38.61	38.63	38.63	39.29	38.44	328,900
September 16, 2025	39	38.45	38.45	39.51	38.33	291,200
September 15, 2025	39.67	39.03	39.03	39.68	38.98	308,600
September 12, 2025	40.12	39.68	39.68	40.14	39.62	240,103
September 11, 2025	39.71	40.34	40.34	40.45	39.71	369,627
September 10, 2025	39.29	39.63	39.63	39.69	39.22	384,000
September 09, 2025	39.73	39.48	39.48	40	39.26	271,500
September 08, 2025	40.01	39.89	39.89	40.02	39.15	328,317
September 05, 2025	40.03	39.98	39.98	40.4	39.74	354,200
September 04, 2025	39.8	40.1	40.1	40.16	39.53	276,200
September 03, 2025	38.95	39.61	39.61	39.7	38.95	320,037
September 02, 2025	39	39.2	39.2	39.36	38.77	545,543
August 29, 2025	39.33	39.35	39.35	39.63	39.22	170,973
August 28, 2025	39.65	39.33	39.33	39.65	39.03	304,110
August 27, 2025	39.25	39.69	39.69	39.77	39.15	248,300
August 26, 2025	39.45	39.36	39.36	39.61	39.29	287,247
August 25, 2025	40.4	39.61	39.61	40.49	39.6	255,600
August 22, 2025	39.52	40.35	40.35	40.42	39.32	334,700
August 21, 2025	39.24	39.23	39.23	39.44	39.03	333,527
August 20, 2025	39.38	39.3	39.3	39.51	39.16	269,015
August 19, 2025	39.09	39.18	39.18	39.33	38.97	276,169
August 18, 2025	38.92	38.67	38.67	39.24	38.64	245,700
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