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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NexPoint Diversified Real Estate Trust (NXDT-PA) NYSE