5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
+1.31%
3 MONTH PERFORMANCE
-6.80%
6 MONTH PERFORMANCE
-10.34%
YEAR-TO-DATE PERFORMANCE
-3.10%
1 YEAR PERFORMANCE
+18.22%
NMI Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $34.58 | $34.56 (-0.06%) | $34.70 | $34.03 | 468,629 | $2.72 B |
| 03/11/2025 | $34.80 | $34.46 (-0.98%) | $34.94 | $34.24 | 591,652 | $2.72 B |
| 03/10/2025 | $35.23 | $34.63 (-1.7%) | $35.84 | $34.54 | 664,801 | $2.74 B |
| 03/07/2025 | $35.45 | $35.43 (-0.06%) | $35.77 | $35.13 | 786,500 | $2.80 B |
| 03/06/2025 | $35.63 | $35.47 (-0.45%) | $35.66 | $35.27 | 323,600 | $2.80 B |
| 03/05/2025 | $35.47 | $35.81 (0.96%) | $36.09 | $35.34 | 364,175 | $2.83 B |
| 03/04/2025 | $36.16 | $35.68 (-1.33%) | $36.19 | $35.54 | 622,200 | $2.82 B |
| 03/03/2025 | $36.17 | $36.53 (1%) | $37.09 | $36.17 | 1.13 M | $2.89 B |
| 02/28/2025 | $36.12 | $36.44 (0.89%) | $36.52 | $35.84 | 609,345 | $2.88 B |
| 02/27/2025 | $35.55 | $35.80 (0.7%) | $36.12 | $35.36 | 652,702 | $2.83 B |
| 02/26/2025 | $35.65 | $35.57 (-0.22%) | $36.07 | $35.33 | 338,900 | $2.81 B |
| 02/25/2025 | $35.92 | $35.96 (0.11%) | $36.13 | $35.62 | 572,700 | $2.84 B |
| 02/24/2025 | $35.72 | $35.69 (-0.08%) | $36.09 | $35.37 | 791,220 | $2.82 B |
| 02/21/2025 | $35.47 | $34.88 (-1.66%) | $35.71 | $34.85 | 497,100 | $2.76 B |
| 02/20/2025 | $35.18 | $35.19 (0.03%) | $35.56 | $34.93 | 408,832 | $2.78 B |
| 02/19/2025 | $35.17 | $35.18 (0.03%) | $35.49 | $35.06 | 560,240 | $2.78 B |
| 02/18/2025 | $35.47 | $35.46 (-0.03%) | $35.69 | $35.17 | 675,700 | $2.80 B |
| 02/14/2025 | $35.49 | $35.51 (0.06%) | $35.91 | $35.24 | 456,000 | $2.81 B |
| 02/13/2025 | $35.40 | $35.53 (0.37%) | $35.64 | $34.99 | 624,042 | $2.81 B |
| 02/12/2025 | $35.52 | $35.16 (-1.01%) | $35.78 | $34.74 | 905,700 | $2.78 B |
| 02/11/2025 | $36.35 | $36.15 (-0.55%) | $36.69 | $35.99 | 627,649 | $2.86 B |
| 02/10/2025 | $37.12 | $36.48 (-1.72%) | $37.40 | $36.45 | 652,900 | $2.88 B |
| 02/07/2025 | $37.82 | $36.95 (-2.3%) | $38.08 | $35.97 | 667,300 | $2.92 B |
| 02/06/2025 | $39.26 | $38.80 (-1.17%) | $39.27 | $38.50 | 393,923 | $3.07 B |
| 02/05/2025 | $38.78 | $39.05 (0.7%) | $39.13 | $38.43 | 484,359 | $3.08 B |
| 02/04/2025 | $38.11 | $38.78 (1.76%) | $39.03 | $38.11 | 386,730 | $3.06 B |
| 02/03/2025 | $37.79 | $38.26 (1.24%) | $38.75 | $37.79 | 352,073 | $3.02 B |
| 01/31/2025 | $39.00 | $38.62 (-0.97%) | $39.17 | $38.51 | 279,223 | $3.07 B |
| 01/30/2025 | $38.89 | $39.13 (0.62%) | $39.39 | $38.85 | 318,400 | $3.11 B |
| 01/29/2025 | $38.80 | $38.55 (-0.64%) | $39.28 | $38.39 | 331,000 | $3.07 B |
| 01/28/2025 | $39.06 | $38.97 (-0.23%) | $39.36 | $38.86 | 373,403 | $3.10 B |
| 01/27/2025 | $38.10 | $39.04 (2.47%) | $39.31 | $38.05 | 553,949 | $3.11 B |
| 01/24/2025 | $37.64 | $38.05 (1.09%) | $38.15 | $37.64 | 371,401 | $3.03 B |
| 01/23/2025 | $37.53 | $37.87 (0.91%) | $38.02 | $37.53 | 421,629 | $3.01 B |
| 01/22/2025 | $37.50 | $37.85 (0.93%) | $37.97 | $37.50 | 403,606 | $3.01 B |
| 01/21/2025 | $37.75 | $37.76 (0.03%) | $38.22 | $37.53 | 508,500 | $3.00 B |
| 01/17/2025 | $37.59 | $37.72 (0.35%) | $37.89 | $37.37 | 373,449 | $3.00 B |
| 01/16/2025 | $36.55 | $37.48 (2.54%) | $37.56 | $36.55 | 453,800 | $2.98 B |
| 01/15/2025 | $36.60 | $36.79 (0.52%) | $36.83 | $36.30 | 311,800 | $2.93 B |
| 01/14/2025 | $35.33 | $35.84 (1.44%) | $36.03 | $35.09 | 651,900 | $2.85 B |
| 01/13/2025 | $34.52 | $35.15 (1.83%) | $35.27 | $34.52 | 359,200 | $2.80 B |
| 01/10/2025 | $35.25 | $34.86 (-1.11%) | $35.30 | $34.57 | 571,800 | $2.77 B |
| 01/08/2025 | $35.44 | $35.68 (0.68%) | $35.71 | $35.11 | 636,240 | $2.84 B |
| 01/07/2025 | $35.61 | $35.81 (0.56%) | $35.94 | $35.50 | 560,100 | $2.85 B |
| 01/06/2025 | $36.50 | $35.62 (-2.41%) | $36.56 | $35.41 | 658,132 | $2.83 B |
| 01/03/2025 | $36.75 | $36.92 (0.46%) | $36.97 | $36.52 | 217,123 | $2.94 B |
| 01/02/2025 | $37.13 | $36.60 (-1.43%) | $37.23 | $36.45 | 421,745 | $2.91 B |
| 12/31/2024 | $36.97 | $36.76 (-0.57%) | $37.31 | $36.60 | 374,041 | $2.92 B |
| 12/30/2024 | $36.49 | $36.83 (0.93%) | $37.13 | $36.35 | 280,700 | $2.93 B |
| 12/27/2024 | $36.96 | $36.72 (-0.65%) | $37.37 | $36.53 | 470,923 | $2.92 B |
| 12/26/2024 | $36.91 | $37.26 (0.95%) | $37.33 | $36.69 | 298,300 | $2.96 B |
| 12/24/2024 | $36.78 | $36.99 (0.57%) | $37.01 | $36.43 | 226,500 | $2.94 B |
| 12/23/2024 | $36.41 | $36.62 (0.58%) | $36.65 | $36.30 | 331,031 | $2.91 B |
| 12/20/2024 | $36.32 | $36.54 (0.61%) | $36.97 | $36.32 | 1.61 M | $2.91 B |
| 12/19/2024 | $36.34 | $36.58 (0.66%) | $37.00 | $36.34 | 513,944 | $2.91 B |
| 12/18/2024 | $37.91 | $36.32 (-4.19%) | $38.08 | $35.91 | 498,600 | $2.89 B |
| 12/17/2024 | $37.83 | $37.69 (-0.37%) | $38.24 | $37.49 | 476,000 | $3.00 B |
| 12/16/2024 | $38.05 | $38.08 (0.08%) | $38.66 | $37.98 | 358,800 | $3.03 B |
| 12/13/2024 | $37.82 | $37.97 (0.4%) | $38.24 | $37.72 | 307,034 | $3.02 B |
| 12/12/2024 | $38.67 | $38.22 (-1.16%) | $38.78 | $38.15 | 456,711 | $3.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
