NYSE:NXDT | Historical Stock Price | NEXPOINT DIVERSIFIED REAL ESTATE TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-06-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.64$6.41$15.55$37.73$91.55$222.132006-06-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.71$185.89396,600——
2019-12-30$17.70$185.78211,500——
2019-12-27$17.78$186.62294,400——
2019-12-26$17.74$186.20197,700——
2019-12-24$17.82$187.04169,200——
2019-12-23$17.79$186.73197,200——
2019-12-20$17.78$186.62169,500——
2019-12-19$18.01$186.94372,900——
2019-12-18$17.89$185.69302,100——
2019-12-17$17.87$185.48228,100——
2019-12-16$17.71$183.82250,000——
2019-12-13$17.58$182.47216,800——
2019-12-12$17.55$182.16319,400——
2019-12-11$17.35$180.09198,000——
2019-12-10$17.25$179.05288,100——
2019-12-09$17.22$178.74120,700——
2019-12-06$17.18$178.32172,500——
2019-12-05$17.06$177.0899,400——
2019-12-04$17.08$177.28174,500——
2019-12-03$16.95$175.93257,900——
2019-12-02$16.91$175.52174,000——
2019-11-29$16.84$174.79143,500——
2019-11-27$16.75$173.86175,300——
2019-11-26$16.66$172.92256,600——
2019-11-25$16.56$171.89162,400——
2019-11-22$16.42$170.43266,800——
2019-11-21$16.24$168.57264,500——
2019-11-20$16.37$169.91258,200——
2019-11-19$16.38$170.02195,200——
2019-11-18$16.58$170.02187,800——
2019-11-15$16.51$169.30189,100——
2019-11-14$16.57$169.92220,700——
2019-11-13$16.60$170.22246,000——
2019-11-12$16.71$171.35193,900——
2019-11-11$16.78$172.07175,600——
2019-11-08$16.78$172.07164,300——
2019-11-07$16.76$171.86306,700——
2019-11-06$16.75$171.76351,800——
2019-11-05$16.62$170.43314,000——
2019-11-04$16.58$170.02273,500——
2019-11-01$16.52$169.40204,900——
2019-10-31$16.49$169.10268,600——
2019-10-30$16.59$170.12445,600——
2019-10-29$16.76$171.86434,200——
2019-10-28$16.91$173.40292,000——
2019-10-25$16.75$171.76372,300——
2019-10-24$16.71$171.35452,300——
2019-10-23$16.87$172.99341,000——
2019-10-22$17.12$173.50328,900——
2019-10-21$17.24$174.72222,300——
2019-10-18$17.26$174.92171,900——
2019-10-17$17.34$175.73201,700——
2019-10-16$17.32$175.531,258,800——
2019-10-15$17.73$179.69158,200——
2019-10-14$17.60$178.3775,800——
2019-10-11$17.63$178.67198,600——
2019-10-10$17.73$179.6987,600——
2019-10-09$17.70$179.38104,300——
2019-10-08$17.67$179.08231,300——
2019-10-07$17.69$179.28380,100——
2019-10-04$17.65$178.88692,400——
2019-10-03$17.77$180.09134,200——
2019-10-02$17.77$180.09178,200——
2019-10-01$17.96$182.02152,500——
2019-09-30$17.93$181.71143,500——
2019-09-27$18.00$182.42106,300——
2019-09-26$18.11$183.5489,300——
2019-09-25$18.11$183.54180,500——
2019-09-24$18.25$184.9679,500——
2019-09-23$18.35$185.97100,600——
2019-09-20$18.32$185.67211,300——
2019-09-19$18.50$185.46130,200——
2019-09-18$18.47$185.1694,700——
2019-09-17$18.39$184.36145,800——
2019-09-16$18.24$182.86123,300——
2019-09-13$18.18$182.26229,100——
2019-09-12$18.23$182.76131,900——
2019-09-11$18.09$181.35152,300——
2019-09-10$18.09$181.35161,700——
2019-09-09$18.14$181.85151,600——
2019-09-06$17.90$179.45132,200——
2019-09-05$17.85$178.95182,100——
2019-09-04$17.80$178.45267,000——
2019-09-03$17.87$179.15126,800——
2019-08-30$17.80$178.45181,500——
2019-08-29$17.82$178.65153,000——
2019-08-28$17.88$179.25261,200——
2019-08-27$17.67$177.14403,000——
2019-08-26$17.93$179.75155,300——
2019-08-23$18.08$181.2580,200——
2019-08-22$18.22$182.66104,800——
2019-08-21$18.56$184.06189,300——
2019-08-20$18.41$182.57123,800——
2019-08-19$18.38$182.2789,000——
2019-08-16$18.31$181.5890,700——
2019-08-15$18.09$179.40353,800——
2019-08-14$18.23$180.79145,100——
2019-08-13$18.41$182.57232,000——
2019-08-12$18.62$184.65174,200——
2019-08-09$18.68$185.2596,500——
2019-08-08$18.76$186.04231,100——
2019-08-07$18.55$183.96126,100——
2019-08-06$18.43$182.77383,800——
2019-08-05$18.28$181.28379,900——
2019-08-02$18.35$181.98177,400——
2019-08-01$18.46$183.07176,300——
2019-07-31$18.52$183.66288,300——
2019-07-30$18.57$184.16163,800——
2019-07-29$18.65$184.95126,100——
2019-07-26$18.63$184.75143,600——
2019-07-25$18.69$185.35176,600——
2019-07-24$18.70$185.45344,500——
2019-07-23$18.85$186.94223,600——
2019-07-22$19.09$187.33300,700——
2019-07-19$19.03$186.74181,900——
2019-07-18$19.06$187.04192,900——
2019-07-17$18.98$186.25387,200——
2019-07-16$18.90$185.47167,000——
2019-07-15$18.91$185.57168,500——
2019-07-12$18.81$184.58177,100——
2019-07-11$18.85$184.98215,800——
2019-07-10$18.89$185.37149,500——
2019-07-09$18.89$185.37160,300——
2019-07-08$18.91$185.57154,600——
2019-07-05$18.99$186.35107,000——
2019-07-03$18.97$186.1677,700——
2019-07-02$18.93$185.76194,100——
2019-07-01$18.99$186.35191,700——
2019-06-28$18.92$185.66407,600——
2019-06-27$18.94$185.86125,800——
2019-06-26$18.91$185.57110,200——
2019-06-25$18.85$184.98281,500——
2019-06-24$18.93$185.76137,000——
2019-06-21$19.00$186.45155,300——
2019-06-20$18.96$186.06268,600——
2019-06-19$19.11$185.57220,700——
2019-06-18$19.13$185.76212,400——
2019-06-17$19.08$185.27231,600——
2019-06-14$19.17$186.15228,700——
2019-06-13$19.14$185.86249,300——
2019-06-12$19.00$184.50209,200——
2019-06-11$19.04$184.89200,800——
2019-06-10$18.97$184.21285,900——
2019-06-07$19.04$184.89631,400——
2019-06-06$18.99$184.401,385,800——
2019-06-05$18.57$180.32485,900——
2019-06-04$18.87$183.24355,000——
2019-06-03$18.46$179.25308,000——
2019-05-31$18.60$180.61296,600——
2019-05-30$18.89$183.43187,600——
2019-05-29$18.89$183.43259,800——
2019-05-28$18.84$182.94256,900——
2019-05-24$18.85$183.04263,300——
2019-05-23$18.83$182.85333,700——
2019-05-22$19.03$184.79802,600——
2019-05-21$18.88$183.33763,400——
2019-05-20$18.75$182.07940,100——
2019-05-17$18.26$177.31719,300——
2019-05-16$18.60$180.61891,000——
2019-05-15$18.93$183.82369,300——
2019-05-14$19.11$185.57428,600——
2019-05-13$19.26$185.08334,500——
2019-05-10$19.64$188.73279,800——
2019-05-09$19.65$188.83292,900——
2019-05-08$19.69$189.21321,200——
2019-05-07$19.81$190.37343,700——
2019-05-06$19.99$192.10298,400——
2019-05-03$20.07$192.86338,500——
2019-05-02$20.13$193.44338,800——
2019-05-01$20.11$193.25378,400——
2019-04-30$20.12$193.34261,600——
2019-04-29$20.13$193.44417,500——
2019-04-26$19.96$191.811,147,800——
2019-04-25$21.21$203.82941,500——
2019-04-24$21.20$203.72491,000——
2019-04-23$21.29$204.59613,500——
2019-04-22$21.25$204.20813,000——
2019-04-18$21.60$205.65553,800——
2019-04-17$21.76$207.17236,800——
2019-04-16$21.83$207.83290,300——
2019-04-15$21.78$207.36348,000——
2019-04-12$21.91$208.60458,200——
2019-04-11$22.09$210.3151,000——
2019-04-10$22.00$209.45112,600——
2019-04-09$21.95$208.9884,800——
2019-04-08$21.91$208.60191,400——
2019-04-05$21.59$205.55115,600——
2019-04-04$21.62$205.84163,800——
2019-04-03$21.81$207.64102,000——
2019-04-02$21.78$207.3682,700——
2019-04-01$21.82$207.7468,400——
2019-03-29$21.77$207.2675,100——
2019-03-28$21.70$206.6024,900——
2019-03-27$21.59$205.5588,300——
2019-03-26$21.63$205.9354,900——
2019-03-25$21.36$203.3659,700——
2019-03-22$21.54$205.0752,900——
2019-03-21$21.82$207.7465,900——
2019-03-20$21.97$207.2686,300——
2019-03-19$21.90$206.6070,200——
2019-03-18$21.92$206.7971,800——
2019-03-15$21.82$205.85110,800——
2019-03-14$21.94$206.9879,600——
2019-03-13$21.93$206.8968,500——
2019-03-12$21.83$205.9464,000——
2019-03-11$21.67$204.43107,500——
2019-03-08$21.67$204.4365,900——
2019-03-07$21.79$205.5741,500——
2019-03-06$21.80$205.6661,400——
2019-03-05$21.95$207.0876,300——
2019-03-04$21.90$206.6076,600——
2019-03-01$21.86$206.2381,100——
2019-02-28$21.83$205.9496,500——
2019-02-27$21.78$205.4768,700——
2019-02-26$21.75$205.19101,000——
2019-02-25$21.65$204.2453,600——
2019-02-22$21.64$204.1556,200——
2019-02-21$21.60$203.7774,800——
2019-02-20$21.66$204.34114,400——
2019-02-19$21.90$204.72125,800——
2019-02-15$21.80$203.7888,900——
2019-02-14$21.74$203.2287,200——
2019-02-13$21.65$202.3882,300——
2019-02-12$21.65$202.3878,300——
2019-02-11$21.68$202.6656,700——
2019-02-08$21.63$202.1955,300——
2019-02-07$21.75$203.31105,500——
2019-02-06$21.75$203.31115,800——
2019-02-05$21.70$202.85112,700——
2019-02-04$21.77$203.5085,600——
2019-02-01$21.77$203.5047,700——
2019-01-31$21.82$203.97240,800——
2019-01-30$21.67$202.57108,700——
2019-01-29$21.54$201.3590,500——
2019-01-28$21.51$201.0761,400——
2019-01-25$21.43$200.3267,700——
2019-01-24$21.34$199.4895,500——
2019-01-23$21.21$198.27104,300——
2019-01-22$21.31$197.3381,800——
2019-01-18$21.42$198.35110,400——
2019-01-17$21.28$197.0549,800——
2019-01-16$21.12$195.5766,800——
2019-01-15$21.04$194.83130,400——
2019-01-14$21.00$194.4676,600——
2019-01-11$21.07$195.1184,000——
2019-01-10$21.16$195.94119,400——
2019-01-09$21.25$196.78107,100——
2019-01-08$21.30$197.24141,900——
2019-01-07$21.07$195.11171,000——
2019-01-04$20.24$187.42189,200——
2019-01-03$20.15$186.59178,000——
2019-01-02$20.16$186.68235,400——