NasdaqGM - Nasdaq Real Time Price USD

NMI Holdings, Inc. (NMIH)

Compare

37.72

+0.24

+(0.64%)

At close: January 17 at 4:00:00 PM EST

37.99

+0.27

+(0.72%)

After hours: January 17 at 5:03:56 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	37.59	37.89	37.37	37.72	37.72	373,400
Jan 16, 2025	36.55	37.56	36.55	37.48	37.48	453,800
Jan 15, 2025	36.60	36.83	36.30	36.79	36.79	311,800
Jan 14, 2025	35.33	36.03	35.08	35.84	35.84	651,900
Jan 13, 2025	34.52	35.27	34.52	35.15	35.15	359,200
Jan 10, 2025	35.25	35.29	34.57	34.86	34.86	571,800
Jan 8, 2025	35.44	35.71	35.11	35.68	35.68	636,200
Jan 7, 2025	35.61	35.94	35.50	35.81	35.81	560,100
Jan 6, 2025	36.50	36.56	35.41	35.62	35.62	658,100
Jan 3, 2025	36.75	36.97	36.52	36.92	36.92	217,100
Jan 2, 2025	37.13	37.23	36.45	36.60	36.60	421,700
Dec 31, 2024	36.97	37.31	36.60	36.76	36.76	374,000
Dec 30, 2024	36.49	37.13	36.35	36.83	36.83	280,700
Dec 27, 2024	36.96	37.37	36.53	36.72	36.72	470,900
Dec 26, 2024	36.91	37.33	36.69	37.26	37.26	298,300
Dec 24, 2024	36.78	37.01	36.43	36.99	36.99	226,500
Dec 23, 2024	36.41	36.65	36.30	36.62	36.62	331,000
Dec 20, 2024	36.32	36.97	36.32	36.54	36.54	1,610,200
Dec 19, 2024	36.34	37.00	36.34	36.58	36.58	513,900
Dec 18, 2024	37.91	38.08	35.91	36.32	36.32	498,600
Dec 17, 2024	37.83	38.24	37.49	37.69	37.69	476,000
Dec 16, 2024	38.05	38.66	37.98	38.08	38.08	358,800
Dec 13, 2024	37.82	38.24	37.72	37.97	37.97	307,000
Dec 12, 2024	38.67	38.78	38.15	38.22	38.22	456,700
Dec 11, 2024	37.92	38.54	37.83	38.52	38.52	398,000
Dec 10, 2024	37.43	38.05	37.13	37.92	37.92	810,100
Dec 9, 2024	38.68	39.01	37.19	37.59	37.59	608,500
Dec 6, 2024	39.62	39.77	39.03	39.29	39.29	300,400
Dec 5, 2024	39.12	39.63	39.06	39.42	39.42	433,900
Dec 4, 2024	40.06	40.26	38.87	39.16	39.16	348,800
Dec 3, 2024	40.48	40.66	39.81	40.21	40.21	480,500
Dec 2, 2024	39.66	40.57	39.66	40.38	40.38	484,200
Nov 29, 2024	40.39	40.47	39.78	39.99	39.99	520,600
Nov 27, 2024	40.13	40.53	39.90	40.03	40.03	307,700
Nov 26, 2024	39.84	40.03	39.42	40.00	40.00	498,300
Nov 25, 2024	38.79	40.19	38.76	40.00	40.00	697,500
Nov 22, 2024	38.43	39.06	38.43	38.73	38.73	452,300
Nov 21, 2024	38.11	38.53	37.87	38.27	38.27	541,700
Nov 20, 2024	37.64	37.95	37.53	37.92	37.92	400,100
Nov 19, 2024	37.13	37.92	37.13	37.78	37.78	535,200
Nov 18, 2024	37.98	38.07	37.60	37.61	37.61	340,500
Nov 15, 2024	37.70	37.92	37.43	37.62	37.62	282,400
Nov 14, 2024	38.11	38.31	36.92	37.37	37.37	690,700
Nov 13, 2024	38.74	38.74	38.11	38.19	38.19	394,900
Nov 12, 2024	37.88	38.62	37.88	38.53	38.53	517,000
Nov 11, 2024	37.61	38.23	37.53	37.98	37.98	548,700
Nov 8, 2024	37.24	37.72	37.02	37.10	37.10	560,800
Nov 7, 2024	36.96	37.69	36.12	37.25	37.25	932,300
Nov 6, 2024	39.87	40.60	38.12	39.28	39.28	1,048,800
Nov 5, 2024	37.06	37.85	37.06	37.56	37.56	480,100
Nov 4, 2024	36.65	37.23	36.58	36.96	36.96	455,300
Nov 1, 2024	38.58	38.58	36.50	36.79	36.79	749,500
Oct 31, 2024	39.15	39.29	38.68	38.68	38.68	371,000
Oct 30, 2024	38.93	39.62	38.93	39.17	39.17	352,400
Oct 29, 2024	38.33	38.89	38.33	38.87	38.87	456,600
Oct 28, 2024	38.83	39.24	38.65	38.72	38.72	359,700
Oct 25, 2024	39.54	39.64	38.47	38.59	38.59	296,000
Oct 24, 2024	39.49	39.79	39.25	39.37	39.37	305,400
Oct 23, 2024	39.34	39.58	39.04	39.49	39.49	345,300
Oct 22, 2024	39.29	39.72	38.93	39.45	39.45	354,200
Oct 21, 2024	40.47	40.90	39.37	39.39	39.39	444,100
Oct 18, 2024	41.67	41.67	40.41	40.42	40.42	511,400
Oct 17, 2024	41.80	41.95	41.21	41.50	41.50	306,600
Oct 16, 2024	41.63	41.85	41.25	41.52	41.52	471,300
Oct 15, 2024	41.07	41.65	40.97	41.18	41.18	456,800
Oct 14, 2024	40.85	41.05	40.53	41.00	41.00	309,800
Oct 11, 2024	40.72	41.18	40.72	40.87	40.87	381,100
Oct 10, 2024	40.78	40.85	40.22	40.64	40.64	452,800
Oct 9, 2024	41.24	41.56	40.79	40.83	40.83	303,500
Oct 8, 2024	41.17	41.50	40.88	41.19	41.19	853,500
Oct 7, 2024	41.23	41.26	40.57	40.80	40.80	446,400
Oct 4, 2024	41.32	41.59	41.03	41.27	41.27	1,054,400
Oct 3, 2024	40.81	41.38	40.65	41.02	41.02	394,700
Oct 2, 2024	41.00	41.24	40.74	41.04	41.04	344,600
Oct 1, 2024	41.32	41.47	40.63	41.13	41.13	391,600
Sep 30, 2024	41.00	41.46	40.76	41.19	41.19	391,200
Sep 27, 2024	41.21	41.52	40.89	41.03	41.03	511,500
Sep 26, 2024	41.15	41.71	40.80	40.85	40.85	347,300
Sep 25, 2024	41.04	41.23	40.56	40.92	40.92	395,900
Sep 24, 2024	41.40	41.62	40.74	41.01	41.01	354,300
Sep 23, 2024	41.02	41.54	40.84	41.43	41.43	410,400
Sep 20, 2024	41.41	41.45	40.63	40.84	40.84	1,762,300
Sep 19, 2024	41.92	42.18	40.99	41.51	41.51	838,500
Sep 18, 2024	42.00	42.49	41.47	41.66	41.66	1,174,600
Sep 17, 2024	41.91	42.09	41.07	41.15	41.15	572,900
Sep 16, 2024	41.25	41.73	40.95	41.73	41.73	342,600
Sep 13, 2024	40.13	41.30	40.12	41.07	41.07	416,200
Sep 12, 2024	39.58	39.92	39.46	39.73	39.73	467,900
Sep 11, 2024	39.77	39.90	38.80	39.34	39.34	662,900
Sep 10, 2024	40.23	40.41	39.58	40.10	40.10	459,400
Sep 9, 2024	40.73	40.73	39.60	40.23	40.23	643,300
Sep 6, 2024	41.01	41.36	40.44	40.57	40.57	479,500
Sep 5, 2024	41.81	41.89	40.90	40.96	40.96	491,200
Sep 4, 2024	40.81	42.06	40.81	41.55	41.55	626,800
Sep 3, 2024	41.14	41.47	40.76	40.91	40.91	596,600
Aug 30, 2024	40.57	41.16	40.40	41.07	41.07	499,900
Aug 29, 2024	40.70	40.70	40.33	40.40	40.40	445,700
Aug 28, 2024	40.04	40.72	39.88	40.31	40.31	285,100
Aug 27, 2024	39.78	40.11	39.60	40.04	40.04	286,500
Aug 26, 2024	40.10	40.42	39.84	39.95	39.95	360,100
Aug 23, 2024	38.82	39.82	38.73	39.80	39.80	309,000
Aug 22, 2024	38.47	38.72	38.20	38.56	38.56	251,800
Aug 21, 2024	38.45	38.50	37.94	38.47	38.47	291,300
Aug 20, 2024	38.59	38.59	37.99	38.25	38.25	239,300
Aug 19, 2024	38.26	38.53	38.15	38.51	38.51	257,000
Aug 16, 2024	38.03	38.65	38.03	38.26	38.26	387,900
Aug 15, 2024	37.98	38.13	37.55	38.01	38.01	325,700
Aug 14, 2024	37.58	37.70	37.14	37.35	37.35	650,400
Aug 13, 2024	37.00	37.60	36.91	37.39	37.39	773,900
Aug 12, 2024	37.35	37.35	36.64	36.77	36.77	762,700
Aug 9, 2024	37.31	37.55	37.25	37.40	37.40	1,149,400
Aug 8, 2024	36.75	37.27	36.64	37.24	37.24	862,700
Aug 7, 2024	36.94	37.09	36.46	36.50	36.50	447,600
Aug 6, 2024	36.24	36.77	35.87	36.48	36.48	702,300
Aug 5, 2024	36.35	36.72	35.51	36.27	36.27	737,100
Aug 2, 2024	37.25	38.10	36.56	37.69	37.69	502,800
Aug 1, 2024	39.34	39.86	37.94	38.22	38.22	539,000
Jul 31, 2024	40.54	42.01	38.40	39.35	39.35	866,500
Jul 30, 2024	39.58	39.93	39.17	39.20	39.20	755,800
Jul 29, 2024	39.36	39.81	39.34	39.39	39.39	525,300
Jul 26, 2024	39.19	39.38	38.71	39.38	39.38	573,000
Jul 25, 2024	38.04	39.28	38.04	38.70	38.70	806,500
Jul 24, 2024	38.08	38.42	37.71	37.80	37.80	406,800
Jul 23, 2024	37.99	38.62	37.98	38.33	38.33	425,300
Jul 22, 2024	37.57	38.05	37.42	38.00	38.00	372,300
Jul 19, 2024	37.81	37.81	37.30	37.48	37.48	509,200
Jul 18, 2024	37.91	38.68	37.50	37.53	37.53	729,700
Jul 17, 2024	37.31	37.90	37.28	37.86	37.86	745,200
Jul 16, 2024	36.77	37.80	36.56	37.42	37.42	726,200
Jul 15, 2024	35.84	36.82	35.84	36.61	36.61	528,600
Jul 12, 2024	35.66	36.07	35.51	35.56	35.56	536,600
Jul 11, 2024	35.15	35.45	34.95	35.43	35.43	536,800
Jul 10, 2024	34.45	34.82	34.38	34.82	34.82	261,400
Jul 9, 2024	34.00	34.59	33.88	34.35	34.35	413,000
Jul 8, 2024	34.23	34.48	33.77	33.86	33.86	521,300
Jul 5, 2024	34.23	34.38	33.93	33.99	33.99	507,800
Jul 3, 2024	34.39	34.39	33.89	34.23	34.23	310,800
Jul 2, 2024	34.07	34.58	34.02	34.25	34.25	743,700
Jul 1, 2024	34.19	34.39	33.63	34.02	34.02	603,000
Jun 28, 2024	33.72	34.11	33.70	34.04	34.04	997,400
Jun 27, 2024	33.26	33.41	32.96	33.40	33.40	319,700
Jun 26, 2024	33.32	33.54	33.05	33.06	33.06	623,300
Jun 25, 2024	33.67	33.75	33.29	33.48	33.48	377,500
Jun 24, 2024	33.22	33.88	33.19	33.71	33.71	480,800
Jun 21, 2024	33.07	33.24	32.94	33.13	33.13	1,249,400
Jun 20, 2024	32.58	33.21	32.58	33.07	33.07	316,800
Jun 18, 2024	32.33	32.82	32.16	32.71	32.71	359,000
Jun 17, 2024	31.79	32.29	31.67	32.26	32.26	382,400
Jun 14, 2024	31.79	31.98	31.72	31.77	31.77	298,500
Jun 13, 2024	32.36	32.36	31.90	32.23	32.23	340,300
Jun 12, 2024	32.42	32.85	32.35	32.48	32.48	422,700
Jun 11, 2024	32.30	32.30	31.60	31.80	31.80	599,100
Jun 10, 2024	32.60	32.60	31.91	32.50	32.50	615,600
Jun 7, 2024	32.78	32.96	32.54	32.72	32.72	252,100
Jun 6, 2024	32.84	33.28	32.84	33.02	33.02	414,900
Jun 5, 2024	33.02	33.21	32.73	33.02	33.02	377,400
Jun 4, 2024	33.33	33.72	32.97	33.06	33.06	433,900
Jun 3, 2024	33.37	33.60	33.17	33.56	33.56	390,100
May 31, 2024	32.95	33.19	32.86	33.18	33.18	500,500
May 30, 2024	32.39	32.88	32.39	32.86	32.86	292,300
May 29, 2024	32.18	32.36	31.99	32.16	32.16	656,800
May 28, 2024	32.79	32.81	32.39	32.43	32.43	373,600
May 24, 2024	32.84	32.97	32.64	32.70	32.70	372,300
May 23, 2024	33.20	33.49	32.49	32.57	32.57	398,000
May 22, 2024	32.81	33.37	31.59	33.09	33.09	491,400
May 21, 2024	33.34	33.87	33.28	33.77	33.77	367,000
May 20, 2024	34.11	34.26	33.34	33.37	33.37	350,800
May 17, 2024	33.82	34.26	33.66	34.23	34.23	300,300
May 16, 2024	33.67	33.82	33.48	33.72	33.72	277,500
May 15, 2024	33.72	33.79	33.38	33.61	33.61	310,200
May 14, 2024	33.57	33.69	33.29	33.52	33.52	304,100
May 13, 2024	34.23	34.33	33.41	33.45	33.45	412,900
May 10, 2024	33.59	33.95	33.59	33.92	33.92	335,300
May 9, 2024	33.51	33.78	33.35	33.60	33.60	1,148,600
May 8, 2024	33.49	33.78	33.03	33.42	33.42	627,800
May 7, 2024	33.47	33.97	33.41	33.66	33.66	1,391,700
May 6, 2024	32.71	33.58	32.70	33.41	33.41	463,500
May 3, 2024	32.64	32.80	31.85	32.51	32.51	669,500
May 2, 2024	31.85	32.51	31.73	32.47	32.47	807,200
May 1, 2024	30.94	32.66	30.35	31.65	31.65	615,200
Apr 30, 2024	30.99	31.24	30.66	30.86	30.86	888,800
Apr 29, 2024	31.07	31.42	31.07	31.13	31.13	585,200
Apr 26, 2024	30.78	31.23	30.30	31.11	31.11	585,700
Apr 25, 2024	30.65	30.92	30.37	30.81	30.81	354,500
Apr 24, 2024	30.66	30.89	30.40	30.78	30.78	348,200
Apr 23, 2024	30.49	30.86	30.42	30.79	30.79	347,400
Apr 22, 2024	30.22	30.58	29.92	30.48	30.48	357,100
Apr 19, 2024	29.52	30.08	29.51	30.03	30.03	411,100
Apr 18, 2024	29.70	29.92	29.50	29.59	29.59	354,400
Apr 17, 2024	29.89	30.01	29.37	29.50	29.50	679,000
Apr 16, 2024	29.41	29.78	29.05	29.64	29.64	657,600
Apr 15, 2024	29.89	30.11	29.46	29.64	29.64	742,700
Apr 12, 2024	29.87	29.87	29.37	29.87	29.87	405,500
Apr 11, 2024	29.95	30.13	29.67	29.95	29.95	431,800
Apr 10, 2024	30.39	30.53	29.53	29.84	29.84	552,200
Apr 9, 2024	31.35	31.35	30.75	30.84	30.84	310,500
Apr 8, 2024	31.06	31.32	31.04	31.18	31.18	520,100
Apr 5, 2024	30.82	31.32	30.82	31.03	31.03	400,400
Apr 4, 2024	32.10	32.29	30.77	30.77	30.77	811,700
Apr 3, 2024	31.70	32.03	31.44	31.85	31.85	1,324,000
Apr 2, 2024	31.51	31.78	31.24	31.57	31.57	544,900
Apr 1, 2024	32.25	32.35	31.66	31.75	31.75	866,000
Mar 28, 2024	32.19	32.44	32.09	32.34	32.34	558,300
Mar 27, 2024	31.34	32.11	31.34	32.11	32.11	477,400
Mar 26, 2024	31.43	31.50	31.01	31.26	31.26	1,245,800
Mar 25, 2024	30.88	31.40	30.84	31.17	31.17	755,900
Mar 22, 2024	31.27	31.45	30.69	30.82	30.82	289,700
Mar 21, 2024	31.00	31.37	30.90	31.31	31.31	587,800
Mar 20, 2024	30.05	31.24	30.03	31.00	31.00	385,000
Mar 19, 2024	29.53	30.15	29.50	30.11	30.11	526,800
Mar 18, 2024	29.83	30.11	29.49	29.53	29.53	629,000
Mar 15, 2024	29.77	30.15	29.70	30.01	30.01	1,071,200
Mar 14, 2024	29.91	30.23	29.77	29.90	29.90	351,500
Mar 13, 2024	30.05	30.68	29.93	30.09	30.09	386,000
Mar 12, 2024	30.23	30.41	30.02	30.13	30.13	329,200
Mar 11, 2024	29.27	30.69	29.27	30.37	30.37	555,300
Mar 8, 2024	29.67	29.80	29.24	29.27	29.27	396,200
Mar 7, 2024	29.81	30.03	29.28	29.30	29.30	335,200
Mar 6, 2024	29.80	30.12	29.50	29.50	29.50	516,900
Mar 5, 2024	29.49	30.01	29.48	29.59	29.59	676,900
Mar 4, 2024	29.85	30.41	29.48	29.54	29.54	532,900
Mar 1, 2024	30.01	30.41	29.84	30.05	30.05	468,300
Feb 29, 2024	30.71	30.71	30.00	30.08	30.08	535,400
Feb 28, 2024	29.61	30.63	29.41	30.30	30.30	557,100
Feb 27, 2024	29.32	29.69	29.28	29.61	29.61	912,200
Feb 26, 2024	29.40	29.55	29.26	29.29	29.29	551,300
Feb 23, 2024	29.28	29.76	29.23	29.57	29.57	659,100
Feb 22, 2024	29.29	29.52	28.82	29.17	29.17	831,300
Feb 21, 2024	29.09	29.85	29.09	29.45	29.45	755,300
Feb 20, 2024	28.86	29.31	28.73	28.94	28.94	652,100
Feb 16, 2024	29.95	29.95	29.03	29.05	29.05	796,800
Feb 15, 2024	30.75	31.81	29.38	29.78	29.78	847,400
Feb 14, 2024	30.10	30.37	29.93	30.29	30.29	553,100
Feb 13, 2024	29.81	30.46	29.61	29.77	29.77	832,700
Feb 12, 2024	30.24	30.72	30.17	30.42	30.42	443,600
Feb 9, 2024	30.00	30.33	29.55	30.19	30.19	422,000
Feb 8, 2024	29.88	30.01	29.45	29.93	29.93	998,100
Feb 7, 2024	30.66	30.66	29.96	29.99	29.99	329,600
Feb 6, 2024	30.48	30.94	30.46	30.60	30.60	315,800
Feb 5, 2024	31.03	31.07	30.27	30.56	30.56	446,200
Feb 2, 2024	31.61	31.96	31.27	31.28	31.28	393,400
Feb 1, 2024	31.92	32.01	31.30	31.88	31.88	538,700
Jan 31, 2024	32.15	32.50	31.82	31.92	31.92	522,200
Jan 30, 2024	31.89	32.32	31.89	32.26	32.26	408,600
Jan 29, 2024	31.62	32.07	31.46	31.98	31.98	585,000
Jan 26, 2024	31.52	31.92	31.36	31.47	31.47	446,300
Jan 25, 2024	31.10	31.34	30.80	31.29	31.29	719,800
Jan 24, 2024	30.43	31.00	30.43	30.78	30.78	545,100
Jan 23, 2024	30.37	30.58	30.05	30.09	30.09	296,700
Jan 22, 2024	30.34	30.75	30.19	30.34	30.34	953,600
Jan 19, 2024	29.75	30.06	29.58	30.06	30.06	250,100
Jan 18, 2024	29.49	29.64	29.14	29.62	29.62	225,300

MTG MGIC Investment Corporation

24.46

+0.49%

ESNT Essent Group Ltd.

57.71

+0.38%

RDN Radian Group Inc.

32.94

-0.45%

RYAN Ryan Specialty Holdings, Inc.

66.60

-0.46%

AGO Assured Guaranty Ltd.

91.73

+0.16%

ACT Enact Holdings, Inc.

32.53

+0.03%

MBI MBIA Inc.

6.05

-5.02%

AXS AXIS Capital Holdings Limited

90.23

+0.21%

EIG Employers Holdings, Inc.

49.81

-0.84%

AMSF AMERISAFE, Inc.

51.09

-0.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NMI Holdings, Inc. (NMIH)

Related Tickers