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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.52$123.61476,900——
2020-12-30$10.57$124.19329,000——
2020-12-29$10.64$125.02187,200——
2020-12-28$10.64$125.02263,400——
2020-12-24$10.46$122.9092,900——
2020-12-23$10.50$123.37184,700——
2020-12-22$10.47$123.02147,300——
2020-12-21$10.49$123.25224,800——
2020-12-18$10.54$123.25644,000——
2020-12-17$10.60$123.96206,500——
2020-12-16$10.53$123.14210,700——
2020-12-15$10.62$124.19142,000——
2020-12-14$10.69$125.01134,300——
2020-12-11$10.70$125.13457,500——
2020-12-10$10.32$120.68275,100——
2020-12-09$10.11$118.23313,100——
2020-12-08$10.15$118.69351,900——
2020-12-07$10.14$118.58421,600——
2020-12-04$10.29$120.33443,500——
2020-12-03$10.16$118.81366,300——
2020-12-02$9.93$116.12358,300——
2020-12-01$9.86$115.30298,300——
2020-11-30$9.77$114.25199,500——
2020-11-27$9.76$114.13207,900——
2020-11-25$9.65$112.85174,100——
2020-11-24$9.75$114.02355,200——
2020-11-23$9.74$113.90202,700——
2020-11-20$9.70$113.43144,000——
2020-11-19$9.71$112.96831,300——
2020-11-18$9.52$110.75277,300——
2020-11-17$9.47$110.17176,100——
2020-11-16$9.43$109.71299,000——
2020-11-13$9.35$108.78140,300——
2020-11-12$9.22$107.26179,500——
2020-11-11$9.17$106.68221,200——
2020-11-10$9.16$106.56211,000——
2020-11-09$9.16$106.56346,700——
2020-11-06$9.17$106.68219,100——
2020-11-05$9.16$106.56351,300——
2020-11-04$9.15$106.45276,500——
2020-11-03$9.18$106.80510,800——
2020-11-02$9.12$106.10354,300——
2020-10-30$9.13$106.22427,500——
2020-10-29$9.14$106.33165,600——
2020-10-28$9.13$106.22152,900——
2020-10-27$9.25$107.61180,000——
2020-10-26$9.32$108.43291,200——
2020-10-23$9.16$106.561,044,100——
2020-10-22$9.28$107.38657,500——
2020-10-21$9.44$109.23238,400——
2020-10-20$9.54$110.39176,100——
2020-10-19$9.45$109.35466,200——
2020-10-16$9.30$107.61956,600——
2020-10-15$9.62$111.311,767,800——
2020-10-14$8.36$96.73232,700——
2020-10-13$8.45$97.78166,500——
2020-10-12$8.49$98.24169,000——
2020-10-09$8.46$97.89292,800——
2020-10-08$8.57$99.16196,400——
2020-10-07$8.66$100.21148,100——
2020-10-06$8.72$100.90187,200——
2020-10-05$8.69$100.55162,500——
2020-10-02$8.73$101.02172,900——
2020-10-01$8.79$101.71186,100——
2020-09-30$8.66$100.21311,100——
2020-09-29$8.61$99.63284,600——
2020-09-28$8.82$102.06148,800——
2020-09-25$8.71$100.78146,600——
2020-09-24$8.71$100.78226,700——
2020-09-23$8.84$102.29145,300——
2020-09-22$9.02$104.37157,400——
2020-09-21$8.98$103.91135,100——
2020-09-18$9.22$105.53147,500——
2020-09-17$9.22$105.53125,300——
2020-09-16$9.19$105.18192,000——
2020-09-15$9.23$105.64126,800——
2020-09-14$9.14$104.61245,800——
2020-09-11$9.25$105.8772,400——
2020-09-10$9.17$104.9692,800——
2020-09-09$9.13$104.50110,400——
2020-09-08$9.13$104.50130,400——
2020-09-04$9.26$105.99181,700——
2020-09-03$9.35$107.02207,900——
2020-09-02$9.50$108.73299,500——
2020-09-01$9.57$109.53257,600——
2020-08-31$9.40$107.59232,700——
2020-08-28$9.63$110.22249,800——
2020-08-27$9.62$110.1197,700——
2020-08-26$9.70$111.02282,800——
2020-08-25$9.67$110.6878,000——
2020-08-24$9.75$111.59639,200——
2020-08-21$9.73$110.22900,400——
2020-08-20$9.84$111.47151,700——
2020-08-19$9.91$112.26154,900——
2020-08-18$9.86$111.69149,200——
2020-08-17$9.76$110.56225,000——
2020-08-14$9.65$109.31285,700——
2020-08-13$9.88$111.92258,200——
2020-08-12$9.65$109.31180,900——
2020-08-11$9.40$106.48392,900——
2020-08-10$9.48$107.39261,700——
2020-08-07$9.29$105.24656,600——
2020-08-06$9.30$105.35247,400——
2020-08-05$9.46$107.16269,500——
2020-08-04$9.50$107.62284,600——
2020-08-03$9.60$108.75214,500——
2020-07-31$9.62$108.97220,400——
2020-07-30$9.81$111.13121,500——
2020-07-29$9.88$111.92141,800——
2020-07-28$9.80$111.01109,400——
2020-07-27$9.76$110.56250,900——
2020-07-24$9.70$109.88192,400——
2020-07-23$9.87$111.81412,300——
2020-07-22$10.07$112.94438,200——
2020-07-21$10.17$114.06112,200——
2020-07-20$10.17$114.06152,100——
2020-07-17$10.14$113.72168,600——
2020-07-16$10.14$113.72163,900——
2020-07-15$10.18$114.17195,100——
2020-07-14$10.11$113.3997,000——
2020-07-13$10.18$114.17194,400——
2020-07-10$10.38$116.42204,100——
2020-07-09$10.14$113.72143,000——
2020-07-08$10.13$113.61201,900——
2020-07-07$9.97$111.82133,100——
2020-07-06$9.96$111.71300,400——
2020-07-02$10.35$116.08168,300——
2020-07-01$10.29$115.41226,900——
2020-06-30$10.52$117.99623,000——
2020-06-29$10.70$120.01255,500——
2020-06-26$10.58$118.66369,500——
2020-06-25$10.92$122.47168,500——
2020-06-24$11.12$124.72159,500——
2020-06-23$11.32$126.96159,400——
2020-06-22$11.33$127.07595,900——
2020-06-19$10.99$122.14555,000——
2020-06-18$11.14$123.80108,400——
2020-06-17$10.97$121.91174,600——
2020-06-16$11.17$124.14133,300——
2020-06-15$10.90$121.14107,400——
2020-06-12$10.99$122.14202,500——
2020-06-11$10.78$119.80277,500——
2020-06-10$11.58$128.69140,100——
2020-06-09$11.99$133.25241,300——
2020-06-08$11.84$131.58133,000——
2020-06-05$11.61$129.03258,900——
2020-06-04$11.45$127.25331,400——
2020-06-03$11.33$125.91326,300——
2020-06-02$10.81$120.14236,900——
2020-06-01$10.34$114.91203,500——
2020-05-29$9.94$110.47182,000——
2020-05-28$9.84$109.36211,700——
2020-05-27$9.73$108.13229,300——
2020-05-26$9.44$104.91254,300——
2020-05-22$8.84$98.24199,000——
2020-05-21$8.73$97.02616,200——
2020-05-20$8.94$98.24586,000——
2020-05-19$8.60$94.51226,100——
2020-05-18$8.64$94.95275,900——
2020-05-15$8.14$89.45319,000——
2020-05-14$8.44$92.75222,500——
2020-05-13$8.73$95.93219,200——
2020-05-12$9.05$99.45332,300——
2020-05-11$9.31$102.31429,300——
2020-05-08$9.49$104.29218,600——
2020-05-07$9.54$104.84255,300——
2020-05-06$9.75$107.1469,900——
2020-05-05$9.84$108.13125,400——
2020-05-04$10.04$110.33228,400——
2020-05-01$9.63$105.8294,000——
2020-04-30$9.74$107.03186,100——
2020-04-29$9.88$108.57257,100——
2020-04-28$9.60$105.50209,800——
2020-04-27$9.43$103.63139,300——
2020-04-24$9.25$101.65279,900——
2020-04-23$9.70$106.59128,200——
2020-04-22$9.68$106.37507,600——
2020-04-21$9.75$106.04552,800——
2020-04-20$10.05$109.31190,300——
2020-04-17$10.37$112.79197,700——
2020-04-16$10.47$113.88151,900——
2020-04-15$10.58$115.07217,600——
2020-04-14$10.27$111.70571,700——
2020-04-13$9.17$99.74332,600——
2020-04-09$9.38$102.02556,200——
2020-04-08$8.56$93.10354,600——
2020-04-07$8.01$87.12508,800——
2020-04-06$7.99$86.90537,800——
2020-04-03$7.91$86.03150,700——
2020-04-02$7.97$86.68229,500——
2020-04-01$7.96$86.58306,000——
2020-03-31$8.26$89.841,034,100——
2020-03-30$8.07$87.77809,200——
2020-03-27$8.00$87.01544,600——
2020-03-26$7.93$86.25516,100——
2020-03-25$7.69$83.64823,100——
2020-03-24$7.51$81.681,014,600——
2020-03-23$7.05$76.68809,900——
2020-03-20$7.98$85.711,402,300——
2020-03-19$8.07$86.67873,900——
2020-03-18$6.30$67.661,190,200——
2020-03-17$11.34$121.79729,100——
2020-03-16$11.97$128.56578,800——
2020-03-13$13.06$140.27971,000——
2020-03-12$13.13$141.02692,700——
2020-03-11$14.64$157.23274,700——
2020-03-10$15.33$164.65173,700——
2020-03-09$15.17$162.93535,200——
2020-03-06$16.29$174.96166,700——
2020-03-05$16.48$177.00125,400——
2020-03-04$16.70$179.36154,000——
2020-03-03$16.50$177.21286,100——
2020-03-02$16.64$178.71180,500——
2020-02-28$16.05$172.38585,800——
2020-02-27$16.48$177.00322,600——
2020-02-26$16.76$180.00175,200——
2020-02-25$16.49$177.10435,800——
2020-02-24$17.01$182.69249,300——
2020-02-21$17.34$186.23163,000——
2020-02-20$17.44$187.31266,300——
2020-02-19$17.60$186.88431,700——
2020-02-18$17.57$186.56189,100——
2020-02-14$17.65$187.41178,200——
2020-02-13$17.56$186.45125,200——
2020-02-12$17.55$186.35272,900——
2020-02-11$17.70$187.94170,600——
2020-02-10$17.62$187.09173,600——
2020-02-07$17.57$186.56108,800——
2020-02-06$17.54$186.2485,400——
2020-02-05$17.50$185.82155,300——
2020-02-04$17.42$184.97143,800——
2020-02-03$17.28$183.4885,500——
2020-01-31$17.11$181.67113,300——
2020-01-30$17.25$183.16111,800——
2020-01-29$17.37$184.43170,700——
2020-01-28$17.26$183.27187,100——
2020-01-27$17.12$181.78186,300——
2020-01-24$17.28$183.48164,900——
2020-01-23$17.27$183.37198,900——
2020-01-22$17.43$182.95376,500——
2020-01-21$17.35$182.11298,500——
2020-01-17$17.32$181.79290,400——
2020-01-16$17.39$182.53384,300——
2020-01-15$17.34$182.00806,700——
2020-01-14$17.48$183.47187,400——
2020-01-13$17.50$183.68334,400——
2020-01-10$17.76$186.41260,500——
2020-01-09$17.86$187.46143,000——
2020-01-08$17.93$188.20176,600——
2020-01-07$17.92$188.09177,800——
2020-01-06$17.93$188.20308,700——
2020-01-03$17.82$187.04448,800——
2020-01-02$17.70$185.78406,800——