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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	13.89	14.08	14.08	14.08	13.89	459
July 08, 2025	13.99	14.06	14.06	14.1	13.99	1,134
July 07, 2025	13.85	14.02	14.02	14.1	13.85	1,177
July 03, 2025	14.08	14.08	14.08	14.08	14.08	0
July 02, 2025	13.85	14.08	14.08	14.08	13.85	857
July 01, 2025	13.86	13.79	13.79	14.45	13.76	1,389
June 30, 2025	13.76	13.71	13.71	13.97	13.71	2,443
June 27, 2025	13.97	13.81	13.81	14.15	13.75	5,854
June 26, 2025	13.88	13.77	13.77	13.88	13.76	1,177
June 25, 2025	13.9	13.9	13.9	13.9	13.9	856
June 24, 2025	13.89	13.89	13.89	13.89	13.83	2,019
June 23, 2025	13.89	13.89	13.89	13.89	13.77	4,780
June 20, 2025	14.1	14.09	14.09	14.17	14.05	19,605
June 18, 2025	14.2	14.15	14.15	14.2	14.1	10,151
June 17, 2025	14.2	14.2	14.2	14.2	14.19	1,112
June 16, 2025	14.08	14.19	14.19	14.21	14.08	8,917
June 13, 2025	13.95	13.95	13.95	13.95	13.95	558
June 12, 2025	13.97	14	14	14.08	13.97	4,127
June 11, 2025	14.15	14.04	14.04	14.15	13.99	10,691
June 10, 2025	14.09	14	14	14.1	14	859
June 09, 2025	14.33	14.12	14.12	14.44	14.09	5,233
June 06, 2025	13.91	13.98	13.98	13.98	13.91	1,279
June 05, 2025	14.01	14.01	14.01	14.1	13.96	6,051
June 04, 2025	14	14.16	14.16	14.16	14	1,459
June 03, 2025	14.02	14.1	14.1	14.1	14.02	4,180
June 02, 2025	14.23	14.24	14.24	14.3	14.09	3,547
May 30, 2025	14	14	14	14.3	14	1,572
May 29, 2025	14.02	13.98	13.98	14.02	13.91	10,300

NexPoint Diversified Real Estate Trust (NXDT-PA) NYSE