NexPoint Diversified Real Estate Trust - NXDT-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	13.27	13.19	13.19	13.27	13.18	1,750
December 22, 2025	13.34	13.48	13.14	13.48	13.34	2,502
December 19, 2025	13.4	13.39	13.05	13.47	13.15	4,542
December 18, 2025	13.55	13.46	13.12	13.58	13.42	2,537
December 17, 2025	13.65	13.75	13.4	13.9	13.64	13,235
December 16, 2025	13.44	13.54	13.19	13.9	13.44	25,061
December 15, 2025	13.45	13.48	13.14	13.51	13.4	7,711
December 12, 2025	13.46	13.49	13.15	13.49	13.46	1,187
December 11, 2025	13.54	13.52	13.52	13.59	13.5	11,383
December 10, 2025	13.64	13.5	13.5	13.68	13.45	9,733
December 09, 2025	13.75	13.65	13.65	13.79	13.63	8,754
December 08, 2025	13.74	13.75	13.75	13.8	13.71	2,224
December 05, 2025	13.87	13.82	13.82	13.89	13.74	1,527
December 04, 2025	13.82	13.89	13.89	13.89	13.82	1,295
December 03, 2025	13.97	13.93	13.93	14.03	13.91	4,395
December 02, 2025	14	13.89	13.89	14.02	13.78	1,427
December 01, 2025	13.9	13.85	13.85	13.97	13.85	1,083
November 28, 2025	13.46	14.04	14.04	14.09	13.37	23,582
November 26, 2025	13.38	13.46	13.46	13.46	13.38	1,821
November 25, 2025	13.45	13.45	13.45	13.45	13.45	197
November 24, 2025	13.27	13.45	13.45	13.48	13.27	1,727
November 21, 2025	13.3	13.32	13.32	13.32	13.2	2,607
November 20, 2025	13.43	13.44	13.44	13.55	13.38	4,357
November 19, 2025	13.48	13.48	13.48	13.55	13.48	1,539
November 18, 2025	13.06	13.34	13.34	13.34	13.02	3,103
November 17, 2025	13.55	13.23	13.23	13.55	13.23	3,102
November 14, 2025	13.36	13.36	13.36	13.54	13.3	2,918
November 13, 2025	13.33	13.44	13.44	13.44	13.3	1,055
November 12, 2025	13.65	13.52	13.52	13.7	13.52	5,432
November 11, 2025	13.77	13.69	13.69	13.9	13.69	2,307
November 10, 2025	13.74	13.65	13.65	13.95	13.51	10,591
November 07, 2025	13.91	13.95	13.95	13.95	13.91	608
November 06, 2025	14	13.82	13.82	14.14	13.82	5,641
November 05, 2025	14.14	14.14	14.14	14.14	14.14	196
November 04, 2025	14.12	14.12	14.12	14.16	14.12	896
November 03, 2025	14.11	14.12	14.12	14.12	14.11	680
October 31, 2025	14.02	14.1	14.1	14.1	13.96	3,535
October 30, 2025	14.05	14.02	14.02	14.05	14.02	768
October 29, 2025	14.13	14.08	14.08	14.2	14.05	3,097
October 28, 2025	14.07	14.34	14.34	14.34	14.07	1,420
October 27, 2025	14.33	14.17	14.17	14.33	14.16	1,711
October 24, 2025	14.07	14.06	14.06	14.2	14.06	2,696
October 23, 2025	14.31	14.3	14.3	14.35	14.2	1,818
October 22, 2025	14.21	14.17	14.17	14.3	14.17	462
October 21, 2025	14.15	14.29	14.29	14.43	14.15	2,379
October 20, 2025	14.31	14.18	14.18	14.35	14.15	1,031
October 17, 2025	14.17	14.17	14.17	14.18	14.16	912
October 16, 2025	14.38	14.2	14.2	14.42	14.2	4,590
October 15, 2025	14.28	14.3	14.3	14.35	14.26	3,070
October 14, 2025	14.33	14.25	14.25	14.33	14.25	1,552
October 13, 2025	14.19	14.26	14.26	14.29	14.19	5,868
October 10, 2025	14.22	14.19	14.19	14.22	14.19	1,105
October 09, 2025	14.23	14.23	14.23	14.26	14.22	1,621
October 08, 2025	14.3	14.3	14.3	14.3	14.3	115
October 07, 2025	14.3	14.3	14.3	14.3	14.3	914
October 06, 2025	14.35	14.35	14.35	14.35	14.35	210
October 03, 2025	14.29	14.32	14.32	14.32	14.25	1,690
October 02, 2025	14.28	14.29	14.29	14.45	14.28	1,017
October 01, 2025	14.3	14.37	14.37	14.45	14.3	3,571
September 30, 2025	14.22	14.25	14.25	14.38	14.22	6,219

NexPoint Diversified Real Estate Trust (NXDT-PA) NYSE