NexPoint Diversified Real Estate Stock Price History
NYSE: NXDTReal EstateReal Estate Investment TrustsUSD
5.15+0.01 (+0.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NXDT price history at a glance
The price history for NexPoint Diversified Real Estate (NXDT) on this page begins on June 26, 2006, when the stock closed at $50.80; it most recently closed at $5.15 on October 5, 2026. The highest price in this record is $54.13, reached on February 5, 2007; the latest close is 90.5% below that peak. Across the 19 complete calendar years in the table, NXDT finished higher in 8 and lower in 11. Its best year was 2013 (+40.5%) and its worst was 2008 (-60.4%).
Over roughly 20 years the share price changed -89.9%, a -10.7% compound annual price return (excluding dividends). In the last 12 months alone, NXDT has gained 46.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $54.13
- Date of high
- Feb 5, 2007
- Low since 2006
- $2.55
- Date of low
- Nov 17, 2025
- 52-week high
- $5.95
- 52-week low
- $2.55
- Last close
- $5.15
NXDT returns
1 week
-2.83%
1 month
-4.98%
3 months
-0.96%
6 months
+15.99%
Year to date
+34.46%
1 year
+46.72%
3 years
-36.73%
5 years
-64.99%
NXDT price return, excluding dividends.
NXDT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.15 | +42.27% |
| 2025 | 3.62 | -40.46% |
| 2024 | 6.08 | -23.52% |
| 2023 | 7.95 | -29.08% |
| 2022 | 11.21 | -17.45% |
| 2021 | 13.58 | +29.09% |
| 2020 | 10.52 | -40.97% |
| 2019 | 17.82 | -11.96% |
| 2018 | 20.24 | -19.97% |
| 2017 | 25.29 | +11.07% |
| 2016 | 22.77 | +11.40% |
| 2015 | 20.44 | -27.04% |
| 2014 | 28.01 | +20.34% |
| 2013 | 23.28 | +40.48% |
| 2012 | 16.57 | +8.74% |
| 2011 | 15.24 | -18.47% |
| 2010 | 18.69 | +20.13% |
| 2009 | 15.56 | +2.43% |
| 2008 | 15.19 | -60.36% |
| 2007 | 38.32 | -26.56% |
| 2006* | 52.18 | +2.72% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
NXDT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.12 | 5.21 | 5.12 | 5.15 | +0.19% | |
| 5.05 | 5.15 | 5.04 | 5.14 | +1.58% | |
| 5.15 | 5.22 | 5.06 | 5.06 | -2.32% | |
| 5.23 | 5.36 | 5.14 | 5.18 | +0.39% | |
| 5.29 | 5.31 | 5.10 | 5.16 | -2.64% | |
| 5.22 | 5.41 | 5.20 | 5.30 | +1.53% | |
| 5.20 | 5.25 | 5.10 | 5.22 | +0.19% | |
| 5.30 | 5.30 | 5.17 | 5.21 | -1.33% | |
| 5.27 | 5.33 | 5.22 | 5.28 | +0.96% | |
| 5.20 | 5.26 | 5.16 | 5.23 | +0.38% | |
| 5.18 | 5.29 | 5.15 | 5.21 | 0.00% | |
| 5.18 | 5.27 | 5.16 | 5.21 | +0.97% | |
| 5.25 | 5.31 | 5.12 | 5.16 | -3.01% | |
| 5.26 | 5.34 | 5.18 | 5.32 | +1.53% | |
| 5.17 | 5.35 | 5.12 | 5.24 | +2.54% | |
| 5.27 | 5.36 | 5.11 | 5.11 | -3.40% | |
| 5.41 | 5.45 | 5.25 | 5.29 | -0.75% | |
| 5.29 | 5.43 | 5.29 | 5.33 | -0.37% | |
| 5.23 | 5.39 | 5.22 | 5.35 | +2.10% | |
| 5.32 | 5.34 | 5.22 | 5.24 | -1.50% | |
| 5.39 | 5.43 | 5.32 | 5.32 | 0.00% | |
| 5.39 | 5.44 | 5.31 | 5.32 | -1.85% | |
| 5.43 | 5.46 | 5.36 | 5.42 | +0.37% | |
| 5.40 | 5.48 | 5.39 | 5.40 | -1.28% | |
| 5.44 | 5.59 | 5.35 | 5.47 | +0.37% | |
| 5.55 | 5.64 | 5.44 | 5.45 | -1.80% | |
| 5.44 | 5.62 | 5.42 | 5.55 | +3.16% | |
| 5.29 | 5.49 | 5.25 | 5.38 | +1.32% | |
| 5.35 | 5.54 | 5.20 | 5.31 | -1.67% | |
| 5.46 | 5.54 | 5.35 | 5.40 | -1.10% | |
| 5.53 | 5.69 | 5.44 | 5.46 | -1.09% | |
| 5.56 | 5.62 | 5.43 | 5.52 | -1.60% | |
| 5.36 | 5.63 | 5.31 | 5.61 | +3.89% | |
| 5.56 | 5.56 | 5.38 | 5.40 | -2.70% | |
| 5.70 | 5.70 | 5.42 | 5.55 | -1.77% | |
| 5.74 | 5.79 | 5.52 | 5.65 | -1.57% | |
| 5.11 | 5.77 | 5.11 | 5.74 | +12.55% | |
| 4.96 | 5.11 | 4.95 | 5.10 | +3.03% | |
| 5.09 | 5.10 | 4.91 | 4.95 | -3.13% | |
| 5.03 | 5.22 | 5.03 | 5.11 | +1.19% | |
| 4.90 | 5.14 | 4.81 | 5.05 | +4.55% | |
| 4.79 | 4.97 | 4.77 | 4.83 | +2.77% | |
| 4.79 | 4.95 | 4.70 | 4.70 | -0.63% | |
| 4.54 | 4.76 | 4.47 | 4.73 | +2.60% | |
| 4.54 | 4.67 | 4.52 | 4.61 | +1.32% | |
| 4.46 | 4.76 | 4.46 | 4.55 | +0.66% | |
| 4.55 | 4.60 | 4.43 | 4.52 | -0.22% | |
| 4.79 | 4.84 | 4.47 | 4.53 | -3.82% | |
| 4.50 | 4.82 | 4.46 | 4.71 | +4.20% | |
| 4.36 | 4.60 | 4.30 | 4.52 | +1.35% | |
| 4.61 | 4.90 | 3.97 | 4.46 | -3.25% | |
| 5.29 | 5.39 | 4.58 | 4.61 | -13.67% | |
| 5.41 | 5.48 | 5.29 | 5.34 | -1.66% | |
| 5.50 | 5.53 | 5.39 | 5.43 | -0.18% | |
| 5.49 | 5.52 | 5.37 | 5.44 | +0.37% | |
| 5.51 | 5.58 | 5.34 | 5.42 | -3.21% | |
| 5.69 | 5.75 | 5.59 | 5.60 | -2.10% | |
| 5.84 | 5.84 | 5.57 | 5.72 | -1.04% | |
| 5.65 | 5.82 | 5.65 | 5.78 | +2.85% | |
| 5.53 | 5.77 | 5.44 | 5.62 | +0.36% | |
| 5.72 | 5.89 | 5.60 | 5.60 | -1.75% | |
| 5.75 | 5.95 | 5.67 | 5.70 | -1.04% | |
| 5.38 | 5.77 | 5.31 | 5.76 | +7.66% | |
| 5.19 | 5.41 | 5.17 | 5.35 | +2.88% | |
| 5.24 | 5.31 | 5.15 | 5.20 | -0.95% | |
| 5.21 | 5.32 | 5.21 | 5.25 | +0.19% | |
| 5.29 | 5.36 | 5.21 | 5.24 | -1.50% | |
| 5.48 | 5.48 | 5.31 | 5.32 | -1.85% | |
| 5.35 | 5.60 | 5.35 | 5.42 | +1.12% | |
| 5.25 | 5.43 | 5.14 | 5.36 | +1.32% | |
| 5.22 | 5.35 | 5.17 | 5.29 | +1.93% | |
| 5.15 | 5.29 | 5.00 | 5.19 | +0.39% | |
| 4.81 | 5.18 | 4.81 | 5.17 | +8.39% | |
| 4.68 | 4.83 | 4.67 | 4.77 | +2.36% | |
| 4.58 | 4.73 | 4.56 | 4.66 | +0.87% | |
| 4.67 | 4.78 | 4.59 | 4.62 | -0.65% | |
| 4.54 | 4.65 | 4.35 | 4.65 | +5.44% | |
| 4.49 | 4.55 | 4.39 | 4.41 | -2.65% | |
| 4.68 | 4.68 | 4.47 | 4.53 | -0.22% | |
| 4.55 | 4.67 | 4.45 | 4.54 | +0.67% | |
| 4.75 | 4.75 | 4.40 | 4.51 | -3.84% | |
| 5.00 | 5.05 | 4.68 | 4.69 | -4.87% | |
| 5.11 | 5.18 | 4.92 | 4.93 | -3.33% | |
| 5.19 | 5.19 | 5.02 | 5.10 | +0.59% | |
| 5.19 | 5.25 | 5.05 | 5.07 | -1.17% | |
| 5.20 | 5.30 | 5.11 | 5.13 | +0.79% | |
| 5.17 | 5.20 | 5.05 | 5.09 | -1.55% | |
| 5.14 | 5.28 | 5.00 | 5.17 | -1.15% | |
| 5.34 | 5.40 | 5.05 | 5.23 | -0.57% | |
| 5.12 | 5.27 | 5.01 | 5.26 | +1.35% | |
| 5.22 | 5.28 | 5.14 | 5.19 | 0.00% | |
| 5.34 | 5.45 | 5.18 | 5.19 | -2.81% | |
| 5.44 | 5.61 | 5.23 | 5.34 | -2.38% | |
| 5.49 | 5.56 | 5.38 | 5.47 | +0.37% | |
| 5.06 | 5.47 | 5.04 | 5.45 | +7.07% | |
| 4.83 | 5.24 | 4.83 | 5.09 | +10.17% | |
| 4.88 | 4.88 | 4.60 | 4.62 | -7.78% | |
| 4.82 | 5.02 | 4.70 | 5.01 | +3.09% | |
| 4.87 | 4.95 | 4.82 | 4.86 | -0.61% | |
| 4.84 | 5.01 | 4.73 | 4.89 | -0.41% | |
| 4.70 | 4.94 | 4.60 | 4.91 | +4.25% | |
| 5.03 | 5.13 | 4.71 | 4.71 | -6.92% | |
| 5.12 | 5.27 | 5.01 | 5.06 | -1.94% | |
| 4.95 | 5.27 | 4.88 | 5.16 | +3.41% | |
| 5.05 | 5.17 | 4.95 | 4.99 | -2.16% | |
| 5.23 | 5.27 | 5.03 | 5.10 | 0.00% | |
| 5.06 | 5.27 | 5.06 | 5.10 | +0.20% | |
| 5.22 | 5.26 | 5.09 | 5.09 | -1.55% | |
| 5.27 | 5.29 | 5.14 | 5.17 | -0.96% | |
| 5.24 | 5.29 | 5.11 | 5.22 | 0.00% | |
| 5.20 | 5.34 | 4.90 | 5.22 | -0.95% | |
| 5.42 | 5.42 | 5.12 | 5.27 | -2.77% | |
| 5.03 | 5.49 | 4.93 | 5.42 | +7.33% | |
| 5.07 | 5.14 | 4.80 | 5.05 | -0.79% | |
| 5.04 | 5.18 | 5.00 | 5.09 | +0.99% | |
| 5.13 | 5.17 | 4.99 | 5.04 | -2.33% | |
| 5.00 | 5.16 | 4.98 | 5.16 | +2.58% | |
| 4.95 | 5.04 | 4.85 | 5.03 | +1.41% | |
| 4.97 | 5.06 | 4.80 | 4.96 | -0.20% | |
| 5.06 | 5.12 | 4.79 | 4.97 | -1.39% | |
| 4.89 | 5.10 | 4.89 | 5.04 | +2.44% | |
| 4.86 | 4.99 | 4.85 | 4.92 | +2.71% | |
| 4.69 | 4.79 | 4.66 | 4.79 | +1.27% | |
| 4.62 | 4.84 | 4.59 | 4.73 | +1.72% | |
| 4.59 | 4.69 | 4.49 | 4.65 | +0.87% | |
| 4.44 | 4.63 | 4.33 | 4.61 | +3.83% | |
| 4.56 | 4.60 | 4.39 | 4.44 | -3.27% | |
| 4.35 | 4.62 | 4.33 | 4.59 | +3.85% | |
| 4.51 | 4.51 | 4.39 | 4.42 | +2.31% | |
| 4.50 | 4.50 | 4.31 | 4.32 | -4.21% | |
| 4.43 | 4.53 | 4.36 | 4.51 | +1.81% | |
| 4.44 | 4.49 | 4.37 | 4.43 | -0.89% | |
| 4.70 | 4.70 | 4.46 | 4.47 | -4.28% | |
| 4.54 | 4.72 | 4.51 | 4.67 | +2.64% | |
| 4.34 | 4.59 | 4.30 | 4.55 | +7.06% | |
| 4.18 | 4.34 | 4.17 | 4.25 | -0.23% | |
| 4.26 | 4.44 | 4.24 | 4.26 | -2.96% | |
| 4.46 | 4.56 | 4.30 | 4.39 | +1.62% | |
| 4.20 | 4.65 | 4.18 | 4.32 | +0.93% | |
| 4.12 | 4.35 | 4.11 | 4.28 | +7.00% | |
| 4.31 | 4.45 | 3.98 | 4.00 | -8.05% | |
| 4.41 | 4.54 | 4.24 | 4.35 | -1.36% | |
| 4.58 | 4.60 | 4.41 | 4.41 | -5.36% | |
| 4.55 | 4.72 | 4.50 | 4.66 | +3.33% | |
| 4.54 | 4.60 | 4.49 | 4.51 | +1.12% | |
| 4.66 | 4.69 | 4.40 | 4.46 | -2.19% | |
| 4.51 | 4.67 | 4.51 | 4.56 | -1.94% | |
| 4.67 | 4.85 | 4.59 | 4.65 | -2.11% | |
| 4.70 | 4.83 | 4.63 | 4.75 | +1.06% | |
| 4.52 | 4.75 | 4.45 | 4.70 | +2.40% | |
| 4.51 | 4.69 | 4.46 | 4.59 | -0.22% | |
| 4.72 | 4.73 | 4.48 | 4.60 | -2.54% | |
| 4.66 | 4.84 | 4.54 | 4.72 | +2.83% | |
| 4.55 | 4.77 | 4.42 | 4.59 | -2.13% | |
| 4.42 | 4.72 | 4.42 | 4.69 | +5.39% | |
| 4.58 | 4.63 | 4.43 | 4.45 | -4.91% | |
| 4.81 | 4.98 | 4.51 | 4.68 | -2.09% | |
| 4.72 | 4.95 | 4.72 | 4.78 | +2.14% | |
| 4.55 | 4.83 | 4.54 | 4.68 | +2.41% | |
| 4.63 | 4.69 | 4.35 | 4.57 | -2.35% | |
| 4.73 | 4.78 | 4.63 | 4.68 | -3.51% | |
| 4.75 | 4.89 | 4.75 | 4.85 | +1.46% | |
| 4.66 | 4.85 | 4.63 | 4.78 | +2.14% | |
| 4.63 | 4.73 | 4.56 | 4.68 | -1.47% | |
| 4.79 | 4.94 | 4.73 | 4.75 | +0.42% | |
| 4.99 | 5.14 | 4.72 | 4.73 | -4.44% | |
| 4.91 | 4.96 | 4.76 | 4.95 | +2.91% | |
| 4.74 | 5.04 | 4.70 | 4.81 | +2.34% | |
| 4.70 | 4.80 | 4.60 | 4.70 | -1.47% | |
| 4.80 | 4.93 | 4.70 | 4.77 | -0.63% | |
| 4.95 | 4.95 | 4.74 | 4.80 | -3.23% | |
| 5.00 | 5.09 | 4.88 | 4.96 | +0.40% | |
| 4.91 | 5.01 | 4.74 | 4.94 | +0.41% | |
| 4.95 | 5.12 | 4.80 | 4.92 | +2.71% | |
| 4.90 | 4.92 | 4.69 | 4.79 | -1.24% | |
| 4.76 | 4.86 | 4.59 | 4.85 | +3.41% | |
| 4.93 | 4.94 | 4.67 | 4.69 | -4.87% | |
| 4.64 | 4.98 | 4.50 | 4.93 | +6.02% | |
| 4.35 | 4.72 | 4.24 | 4.65 | +7.89% | |
| 4.34 | 4.41 | 4.22 | 4.31 | -1.37% | |
| 4.24 | 4.50 | 4.10 | 4.37 | +4.30% | |
| 4.01 | 4.25 | 3.93 | 4.19 | +6.08% | |
| 3.93 | 3.99 | 3.68 | 3.95 | 0.00% | |
| 3.85 | 4.11 | 3.79 | 3.95 | +2.33% | |
| 4.12 | 4.14 | 3.82 | 3.86 | -6.31% | |
| 4.25 | 4.33 | 3.96 | 4.12 | -3.06% | |
| 4.03 | 4.28 | 3.87 | 4.25 | +6.25% | |
| 3.87 | 4.01 | 3.80 | 4.00 | +3.63% | |
| 3.73 | 4.04 | 3.70 | 3.86 | +4.04% | |
| 3.43 | 3.77 | 3.33 | 3.71 | +7.23% | |
| 4.17 | 4.34 | 3.30 | 3.46 | -16.43% | |
| 4.00 | 4.29 | 3.93 | 4.14 | +2.48% | |
| 3.58 | 4.06 | 3.58 | 4.04 | +11.60% | |
| 3.77 | 3.79 | 3.55 | 3.62 | -5.48% | |
| 3.69 | 4.00 | 3.60 | 3.83 | +3.51% | |
| 3.78 | 3.83 | 3.68 | 3.70 | -2.37% | |
| 3.83 | 3.94 | 3.71 | 3.79 | -2.32% | |
| 3.90 | 3.94 | 3.83 | 3.88 | 0.00% | |
| 3.83 | 3.91 | 3.83 | 3.88 | +1.84% | |
| 3.84 | 3.99 | 3.75 | 3.81 | -2.81% | |
| 3.69 | 4.00 | 3.64 | 3.92 | +4.26% | |
| 4.00 | 4.04 | 3.71 | 3.76 | -6.93% | |
| 4.30 | 4.44 | 4.01 | 4.04 | -5.16% | |
| 3.97 | 4.33 | 3.94 | 4.26 | +7.30% | |
| 3.56 | 4.14 | 3.55 | 3.97 | +9.07% | |
| 3.30 | 3.81 | 3.21 | 3.64 | +10.64% | |
| 3.38 | 3.55 | 3.26 | 3.29 | -0.30% | |
| 3.02 | 3.70 | 3.01 | 3.30 | +10.00% | |
| 2.95 | 3.10 | 2.92 | 3.00 | +1.69% | |
| 2.72 | 2.96 | 2.71 | 2.95 | +10.07% | |
| 2.83 | 2.86 | 2.65 | 2.68 | -5.30% | |
| 2.76 | 2.92 | 2.74 | 2.83 | +4.04% | |
| 2.82 | 2.82 | 2.63 | 2.72 | -2.86% | |
| 2.69 | 2.87 | 2.62 | 2.80 | +5.26% | |
| 2.74 | 2.77 | 2.65 | 2.66 | -3.27% | |
| 2.88 | 2.89 | 2.73 | 2.75 | -4.84% | |
| 2.85 | 2.93 | 2.82 | 2.89 | +2.48% | |
| 2.97 | 3.04 | 2.82 | 2.82 | -5.05% | |
| 2.81 | 2.99 | 2.81 | 2.97 | +6.45% | |
| 2.69 | 2.84 | 2.61 | 2.79 | +3.33% | |
| 2.56 | 2.72 | 2.55 | 2.70 | 0.00% | |
| 2.81 | 2.86 | 2.69 | 2.70 | -2.88% | |
| 3.12 | 3.12 | 2.75 | 2.78 | -10.61% | |
| 3.01 | 3.27 | 3.00 | 3.11 | +1.30% | |
| 2.80 | 3.15 | 2.76 | 3.07 | +8.48% | |
| 2.76 | 2.86 | 2.65 | 2.83 | +1.80% | |
| 2.81 | 2.85 | 2.75 | 2.78 | -1.77% | |
| 2.93 | 2.97 | 2.83 | 2.83 | -4.39% | |
| 3.00 | 3.14 | 2.91 | 2.96 | -1.00% | |
| 2.91 | 3.22 | 2.81 | 2.99 | +2.40% | |
| 2.89 | 2.95 | 2.88 | 2.92 | +1.04% | |
| 3.09 | 3.12 | 2.89 | 2.89 | -7.37% | |
| 3.15 | 3.19 | 3.09 | 3.12 | -0.64% | |
| 3.12 | 3.16 | 3.06 | 3.14 | 0.00% | |
| 3.16 | 3.18 | 3.09 | 3.14 | -1.26% | |
| 3.15 | 3.20 | 3.11 | 3.18 | +0.63% | |
| 3.24 | 3.27 | 3.16 | 3.16 | -3.07% | |
| 3.38 | 3.39 | 3.25 | 3.26 | -3.83% | |
| 3.54 | 3.55 | 3.34 | 3.39 | -3.97% | |
| 3.62 | 3.65 | 3.51 | 3.53 | -1.67% | |
| 3.54 | 3.66 | 3.42 | 3.59 | +3.46% | |
| 3.46 | 3.50 | 3.42 | 3.47 | +0.58% | |
| 3.44 | 3.47 | 3.35 | 3.45 | +0.88% | |
| 3.55 | 3.56 | 3.41 | 3.42 | -3.93% | |
| 3.48 | 3.57 | 3.48 | 3.56 | +4.71% | |
| 3.31 | 3.48 | 3.31 | 3.40 | +2.10% | |
| 3.49 | 3.49 | 3.32 | 3.33 | -4.31% | |
| 3.46 | 3.50 | 3.43 | 3.48 | +0.87% | |
| 3.35 | 3.48 | 3.35 | 3.45 | +1.47% | |
| 3.37 | 3.47 | 3.33 | 3.40 | +0.89% | |
| 3.53 | 3.54 | 3.35 | 3.37 | -3.99% | |
| 3.51 | 3.57 | 3.46 | 3.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NXDT chart for longer ranges.