NMI Holdings, Inc.NMIHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $38.72 | $39.27 | $38.41 | $39.24 | 484,435 |
| 1/30/2026 | $38.66 | $39.09 | $38.03 | $38.72 | 662,022 |
| 1/29/2026 | $38.24 | $38.96 | $38.03 | $38.80 | 508,200 |
| 1/28/2026 | $38.25 | $38.57 | $37.76 | $38.04 | 498,300 |
| 1/27/2026 | $38.25 | $38.27 | $37.96 | $38.24 | 275,662 |
| 1/26/2026 | $37.73 | $38.58 | $37.73 | $38.36 | 393,019 |
| 1/23/2026 | $38.44 | $38.63 | $37.42 | $37.74 | 335,736 |
| 1/22/2026 | $38.41 | $38.70 | $38.10 | $38.69 | 411,617 |
| 1/21/2026 | $37.86 | $38.41 | $37.42 | $38.18 | 356,400 |
| 1/20/2026 | $37.67 | $38.33 | $37.62 | $37.76 | 645,299 |
| 1/16/2026 | $37.63 | $38.07 | $37.63 | $38.01 | 636,937 |
| 1/15/2026 | $37.13 | $37.72 | $37.13 | $37.62 | 561,131 |
| 1/14/2026 | $36.51 | $37.52 | $35.74 | $37.05 | 866,100 |
| 1/13/2026 | $39.41 | $39.41 | $36.38 | $36.39 | 631,283 |
| 1/12/2026 | $40.37 | $40.37 | $39.10 | $39.31 | 478,500 |
| 1/9/2026 | $40.57 | $41.00 | $40.45 | $40.48 | 343,439 |
| 1/8/2026 | $39.72 | $40.80 | $39.72 | $40.48 | 260,734 |
| 1/7/2026 | $40.62 | $40.77 | $39.70 | $39.88 | 437,810 |
| 1/6/2026 | $40.94 | $41.03 | $40.31 | $40.37 | 418,918 |
| 1/5/2026 | $40.39 | $41.75 | $40.37 | $41.21 | 341,800 |
| 1/2/2026 | $40.73 | $41.00 | $40.27 | $40.61 | 293,248 |
| 12/31/2025 | $41.25 | $41.34 | $40.75 | $40.79 | 277,622 |
| 12/30/2025 | $41.30 | $41.49 | $41.16 | $41.21 | 200,100 |
| 12/29/2025 | $41.53 | $41.55 | $41.12 | $41.41 | 240,200 |
| 12/26/2025 | $41.58 | $41.86 | $41.14 | $41.41 | 192,409 |
| 12/24/2025 | $41.52 | $41.73 | $41.48 | $41.60 | 181,602 |
| 12/23/2025 | $41.40 | $41.87 | $41.23 | $41.62 | 314,800 |
| 12/22/2025 | $40.98 | $41.59 | $40.96 | $41.40 | 380,900 |
| 12/19/2025 | $41.43 | $41.79 | $40.66 | $41.07 | 964,900 |
| 12/18/2025 | $41.23 | $42.28 | $40.79 | $41.81 | 591,802 |
| 12/17/2025 | $40.00 | $40.70 | $40.00 | $40.46 | 370,500 |
| 12/16/2025 | $40.26 | $40.48 | $39.88 | $40.07 | 384,900 |
| 12/15/2025 | $39.74 | $40.26 | $39.47 | $40.13 | 356,519 |
| 12/12/2025 | $39.52 | $39.75 | $39.09 | $39.57 | 369,244 |
| 12/11/2025 | $39.43 | $39.60 | $39.06 | $39.52 | 633,112 |
| 12/10/2025 | $37.66 | $39.57 | $37.66 | $39.29 | 541,900 |
| 12/9/2025 | $37.47 | $37.76 | $37.17 | $37.51 | 281,529 |
| 12/8/2025 | $37.61 | $37.72 | $37.08 | $37.30 | 416,543 |
| 12/5/2025 | $37.50 | $37.73 | $37.29 | $37.57 | 329,600 |
| 12/4/2025 | $38.07 | $38.38 | $37.37 | $37.50 | 386,900 |
| 12/3/2025 | $38.47 | $38.90 | $38.16 | $38.20 | 426,700 |
| 12/2/2025 | $38.65 | $38.65 | $38.21 | $38.25 | 300,138 |
| 12/1/2025 | $37.99 | $38.54 | $37.96 | $38.53 | 467,400 |
| 11/28/2025 | $38.18 | $38.37 | $37.91 | $38.15 | 244,500 |
| 11/26/2025 | $38.24 | $38.65 | $38.09 | $38.12 | 727,500 |
| 11/25/2025 | $37.72 | $38.56 | $37.72 | $38.27 | 378,927 |
| 11/24/2025 | $37.46 | $38.08 | $37.41 | $37.62 | 531,900 |
| 11/21/2025 | $37.29 | $38.06 | $37.26 | $37.63 | 575,109 |
| 11/20/2025 | $37.21 | $37.66 | $37.00 | $37.29 | 338,614 |
| 11/19/2025 | $36.71 | $37.19 | $36.68 | $36.90 | 290,734 |
| 11/18/2025 | $36.63 | $37.40 | $36.41 | $36.83 | 439,216 |
| 11/17/2025 | $37.53 | $37.58 | $36.56 | $36.62 | 307,231 |
| 11/14/2025 | $37.10 | $37.70 | $36.90 | $37.58 | 355,106 |
| 11/13/2025 | $37.32 | $37.72 | $37.20 | $37.22 | 355,739 |
| 11/12/2025 | $37.72 | $38.04 | $37.30 | $37.55 | 484,600 |
| 11/11/2025 | $37.73 | $37.98 | $37.41 | $37.73 | 291,319 |
| 11/10/2025 | $36.53 | $37.82 | $36.42 | $37.54 | 461,300 |
| 11/7/2025 | $36.25 | $36.77 | $35.44 | $36.65 | 506,900 |
| 11/6/2025 | $37.03 | $37.38 | $36.04 | $36.08 | 488,249 |
| 11/5/2025 | $35.34 | $36.84 | $34.84 | $36.83 | 847,732 |