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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	14.33	14.29	14.29	14.33	14.19	4,896
September 26, 2025	14.22	14.18	14.18	14.24	14.15	3,142
September 25, 2025	14.22	14.29	14.29	14.31	14.19	2,945
September 24, 2025	14.17	14.17	14.17	14.17	14.17	0
September 23, 2025	14.02	14.17	14.17	14.2	14.02	12,124
September 22, 2025	14.45	14.48	14.14	14.54	14.45	2,233
September 19, 2025	14.36	14.4	14.4	14.4	14.17	4,177
September 18, 2025	14.18	14.35	14.35	14.4	14.18	6,178
September 17, 2025	14.28	14.31	14.31	14.43	14.19	5,331
September 16, 2025	14.43	14.4	14.4	14.43	14.34	7,447
September 15, 2025	14.44	14.36	14.36	14.44	14.35	3,428
September 12, 2025	14.54	14.54	14.54	14.54	14.54	1,344
September 11, 2025	14.5	14.55	14.55	14.55	14.5	244
September 10, 2025	14.58	14.45	14.45	14.58	14.45	478
September 09, 2025	14.34	14.57	14.57	14.65	14.34	2,316
September 08, 2025	14.32	14.34	14.34	14.43	14.32	10,176
September 05, 2025	14.23	14.29	14.29	14.32	14.03	12,240
September 04, 2025	14.3	14.27	14.27	14.32	14.27	1,576
September 03, 2025	14.36	14.33	14.33	14.36	14.23	2,786
September 02, 2025	14.25	14.28	14.28	14.37	14.1	810
August 29, 2025	14.08	14.37	14.37	14.37	14.08	7,128
August 28, 2025	14.06	14.14	14.14	14.22	14.06	9,707
August 27, 2025	14.12	14.16	14.16	14.16	14.12	1,669
August 26, 2025	14.11	14.15	14.15	14.28	14.11	3,488
August 25, 2025	14.14	14.17	14.17	14.25	14.14	804
August 22, 2025	14.2	14.25	14.25	14.36	14.2	3,920
August 21, 2025	14.3	14.16	14.16	14.3	14.16	1,591
August 20, 2025	14.15	14.11	14.11	14.22	14.1	3,023
August 19, 2025	14.03	14.06	14.06	14.17	14.03	5,677
August 18, 2025	14.21	14.13	14.13	14.3	14.12	2,887
August 15, 2025	14.05	14.08	14.08	14.32	14.05	4,983
August 14, 2025	14.05	14.16	14.16	14.16	14.05	13,418
August 13, 2025	14	13.97	13.97	14.18	13.97	8,235
August 12, 2025	14.03	14	14	14.03	13.99	2,814
August 11, 2025	14.23	14.09	14.09	14.25	14.02	1,647
August 08, 2025	14.05	14.15	14.15	14.2	14.01	2,871
August 07, 2025	14.05	14.04	14.04	14.09	14.01	1,130
August 06, 2025	14	14.1	14.1	14.1	14	628
August 05, 2025	13.98	14.18	14.18	14.18	13.98	977
August 04, 2025	14.05	14.1	14.1	14.17	13.98	2,053
August 01, 2025	14.24	14.05	14.05	14.25	14.05	982
July 31, 2025	14.24	14.19	14.19	14.27	14.05	2,129
July 30, 2025	14.15	14.12	14.12	14.17	14.09	2,267
July 29, 2025	14.2	14.11	14.11	14.2	14.11	6,486
July 28, 2025	14.43	14.22	14.22	14.43	14.15	3,202
July 25, 2025	14.34	14.25	14.25	14.34	14.25	906
July 24, 2025	14.15	14.15	14.15	14.17	14.09	20,027
July 23, 2025	14.07	14.04	14.04	14.11	14.02	7,381
July 22, 2025	14.3	14.3	14.3	14.3	14.3	152
July 21, 2025	14.18	14	14	14.18	14	2,373
July 18, 2025	14.29	14.2	14.2	14.29	14.1	556
July 17, 2025	14.12	14.1	14.1	14.18	14.1	5,001
July 16, 2025	14.1	14.11	14.11	14.11	14.08	7,107
July 15, 2025	14.11	14.11	14.11	14.11	14.11	1
July 14, 2025	14.02	14.11	14.11	14.11	14.01	45,669
July 11, 2025	14.02	14.02	14.02	14.11	13.96	3,819
July 10, 2025	14.1	14.14	14.14	14.27	14.1	14,074

NexPoint Diversified Real Estate Trust (NXDT-PA) NYSE