5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
+0.08%
3 MONTH PERFORMANCE
-13.09%
6 MONTH PERFORMANCE
-12.46%
YEAR-TO-DATE PERFORMANCE
-4.55%
1 YEAR PERFORMANCE
+30.36%
NexPoint Residential Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $39.90 | $39.55 (-0.88%) | $39.90 | $38.85 | 120,424 | $991.19 M |
| 03/11/2025 | $40.32 | $39.92 (-0.99%) | $40.48 | $39.46 | 155,810 | $1.02 B |
| 03/10/2025 | $40.61 | $40.26 (-0.86%) | $41.30 | $40.16 | 95,300 | $1.03 B |
| 03/07/2025 | $40.56 | $40.66 (0.25%) | $40.85 | $40.10 | 110,721 | $1.04 B |
| 03/06/2025 | $40.83 | $40.43 (-0.98%) | $40.83 | $39.88 | 83,225 | $1.03 B |
| 03/05/2025 | $40.91 | $41.31 (0.98%) | $41.66 | $40.51 | 101,614 | $1.05 B |
| 03/04/2025 | $42.09 | $41.20 (-2.11%) | $42.25 | $41.12 | 102,806 | $1.05 B |
| 03/03/2025 | $42.45 | $42.16 (-0.68%) | $43.13 | $41.66 | 152,537 | $1.07 B |
| 02/28/2025 | $41.87 | $42.55 (1.62%) | $42.68 | $41.72 | 181,500 | $1.08 B |
| 02/27/2025 | $40.44 | $41.70 (3.12%) | $42.09 | $40.44 | 123,800 | $1.06 B |
| 02/26/2025 | $40.62 | $40.53 (-0.22%) | $40.88 | $40.19 | 104,200 | $1.03 B |
| 02/25/2025 | $38.80 | $40.42 (4.18%) | $41.31 | $38.80 | 240,903 | $1.03 B |
| 02/24/2025 | $39.03 | $38.96 (-0.18%) | $39.68 | $38.82 | 100,609 | $994.10 M |
| 02/21/2025 | $39.45 | $38.77 (-1.72%) | $39.45 | $38.51 | 166,900 | $989.26 M |
| 02/20/2025 | $38.81 | $39.10 (0.75%) | $39.57 | $38.68 | 193,600 | $993.30 M |
| 02/19/2025 | $39.41 | $39.03 (-0.96%) | $39.55 | $38.76 | 153,900 | $991.52 M |
| 02/18/2025 | $40.07 | $39.71 (-0.9%) | $40.36 | $39.45 | 72,600 | $1.01 B |
| 02/14/2025 | $40.85 | $40.16 (-1.69%) | $41.46 | $40.15 | 76,200 | $1.02 B |
| 02/13/2025 | $39.92 | $40.66 (1.85%) | $40.74 | $39.83 | 79,844 | $1.03 B |
| 02/12/2025 | $39.72 | $39.82 (0.25%) | $40.61 | $39.72 | 134,740 | $1.01 B |
| 02/11/2025 | $39.66 | $40.63 (2.45%) | $40.71 | $39.32 | 93,117 | $1.03 B |
| 02/10/2025 | $39.81 | $39.92 (0.28%) | $40.32 | $39.11 | 75,623 | $1.01 B |
| 02/07/2025 | $39.98 | $39.76 (-0.55%) | $40.14 | $39.12 | 116,201 | $1.01 B |
| 02/06/2025 | $39.57 | $40.09 (1.31%) | $40.11 | $39.22 | 100,429 | $1.02 B |
| 02/05/2025 | $39.57 | $39.55 (-0.05%) | $39.98 | $39.45 | 64,500 | $1.00 B |
| 02/04/2025 | $38.66 | $39.23 (1.47%) | $39.42 | $38.39 | 63,100 | $996.60 M |
| 02/03/2025 | $38.98 | $38.91 (-0.18%) | $39.58 | $38.65 | 75,016 | $988.47 M |
| 01/31/2025 | $39.34 | $39.48 (0.36%) | $40.04 | $39.00 | 99,617 | $1.00 B |
| 01/30/2025 | $39.29 | $39.56 (0.69%) | $39.96 | $39.29 | 58,312 | $1.00 B |
| 01/29/2025 | $39.26 | $38.78 (-1.22%) | $39.64 | $38.50 | 83,617 | $985.17 M |
| 01/28/2025 | $39.21 | $39.28 (0.18%) | $39.60 | $38.97 | 68,635 | $997.87 M |
| 01/27/2025 | $38.72 | $39.42 (1.81%) | $40.16 | $38.72 | 72,900 | $1.00 B |
| 01/24/2025 | $37.73 | $38.70 (2.57%) | $38.75 | $37.73 | 115,814 | $983.13 M |
| 01/23/2025 | $38.60 | $38.05 (-1.42%) | $38.60 | $37.89 | 111,126 | $966.62 M |
| 01/22/2025 | $39.29 | $38.58 (-1.81%) | $39.29 | $38.28 | 157,926 | $980.09 M |
| 01/21/2025 | $39.34 | $39.54 (0.51%) | $39.93 | $39.30 | 79,339 | $1.00 B |
| 01/17/2025 | $39.81 | $39.25 (-1.41%) | $40.02 | $38.87 | 94,400 | $997.11 M |
| 01/16/2025 | $39.39 | $39.61 (0.56%) | $39.67 | $38.95 | 84,600 | $1.01 B |
| 01/15/2025 | $39.90 | $39.30 (-1.5%) | $40.08 | $39.12 | 129,245 | $998.38 M |
| 01/14/2025 | $38.21 | $38.89 (1.78%) | $38.99 | $38.21 | 88,227 | $987.96 M |
| 01/13/2025 | $37.32 | $38.21 (2.38%) | $38.27 | $37.24 | 111,642 | $970.69 M |
| 01/10/2025 | $38.04 | $37.37 (-1.76%) | $38.29 | $37.28 | 114,000 | $949.35 M |
| 01/08/2025 | $39.02 | $38.71 (-0.79%) | $39.02 | $38.33 | 143,200 | $983.39 M |
| 01/07/2025 | $39.81 | $39.09 (-1.81%) | $40.15 | $38.84 | 95,000 | $993.04 M |
| 01/06/2025 | $41.42 | $39.85 (-3.79%) | $41.54 | $39.76 | 94,939 | $1.01 B |
| 01/03/2025 | $40.99 | $41.59 (1.46%) | $41.59 | $40.79 | 130,338 | $1.06 B |
| 01/02/2025 | $41.66 | $41.02 (-1.54%) | $41.87 | $40.77 | 96,441 | $1.04 B |
| 12/31/2024 | $41.63 | $41.75 (0.29%) | $42.14 | $41.41 | 93,000 | $1.06 B |
| 12/30/2024 | $41.11 | $41.35 (0.58%) | $41.50 | $40.83 | 84,022 | $1.05 B |
| 12/27/2024 | $41.99 | $41.65 (-0.81%) | $42.35 | $41.37 | 81,130 | $1.06 B |
| 12/26/2024 | $42.15 | $42.39 (0.57%) | $42.56 | $41.90 | 77,643 | $1.08 B |
| 12/24/2024 | $42.09 | $42.34 (0.59%) | $42.38 | $41.87 | 28,537 | $1.08 B |
| 12/23/2024 | $42.19 | $42.01 (-0.43%) | $42.50 | $41.66 | 96,600 | $1.07 B |
| 12/20/2024 | $41.38 | $42.52 (2.75%) | $42.96 | $41.04 | 874,741 | $1.08 B |
| 12/19/2024 | $42.96 | $41.64 (-3.07%) | $43.58 | $41.57 | 112,400 | $1.06 B |
| 12/18/2024 | $44.89 | $42.47 (-5.39%) | $45.19 | $42.28 | 137,300 | $1.08 B |
| 12/17/2024 | $45.22 | $44.67 (-1.22%) | $45.77 | $44.31 | 130,400 | $1.13 B |
| 12/16/2024 | $44.66 | $45.57 (2.04%) | $46.15 | $44.47 | 101,924 | $1.16 B |
| 12/13/2024 | $45.36 | $44.88 (-1.06%) | $45.36 | $44.52 | 149,100 | $1.14 B |
| 12/12/2024 | $45.57 | $45.85 (0.61%) | $46.45 | $45.57 | 62,917 | $1.16 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.
