S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

NMI Hldgs (NMIH)

NASDAQ

$45.20+$0.04 (+0.09%)

Price as of Aug 21, 2026 7:30 PM EDT

$3.4B
Market Cap
11.93%
1-Year Change
Insurance - Specialty
Industry

1 Month
+7.90%

Low Price$42.75

High Price$45.71
3 Months
+19.60%

Low Price$35.42

High Price$45.71
1 Year
+11.93%

Low Price$35.35

High Price$45.71

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	45.55	45.82	45.10	45.16	-0.51%	400,505
08/20/2026	45.35	45.70	45.10	45.39	-0.59%	449,886
08/19/2026	45.78	46.06	45.51	45.66	+0.11%	566,036
08/18/2026	45.86	46.27	45.42	45.61	+0.11%	346,536
08/17/2026	45.68	45.85	45.39	45.56	-0.33%	357,542
08/14/2026	45.49	45.84	45.15	45.71	+0.59%	261,961
08/13/2026	45.04	45.48	44.82	45.44	+1.25%	332,937
08/12/2026	44.40	45.16	44.31	44.88	+1.08%	336,131
08/11/2026	44.22	44.90	44.22	44.40	+0.45%	441,100
08/10/2026	44.53	44.88	44.08	44.20	-0.96%	348,152
08/07/2026	44.02	45.31	43.55	44.63	+1.32%	504,344
08/06/2026	45.12	45.17	43.70	44.05	-1.98%	563,100
08/05/2026	44.77	45.08	44.27	44.94	+1.06%	471,081
08/04/2026	44.27	44.78	44.11	44.47	-0.25%	434,274
08/03/2026	43.82	45.17	43.62	44.58	+0.63%	661,807
07/31/2026	45.25	46.74	43.56	44.30	+1.98%	858,792
07/30/2026	44.18	44.38	42.98	43.44	-2.03%	448,857
07/30/2026	$1.38 Earnings
07/29/2026	43.72	44.74	43.71	44.34	+0.89%	453,453
07/28/2026	43.47	44.05	43.21	43.95	+2.09%	305,372
07/27/2026	42.81	43.38	42.52	43.05	+0.70%	453,049
07/24/2026	41.82	42.75	41.65	42.75	+2.81%	468,421
07/23/2026	41.41	41.62	40.97	41.58	-0.26%	382,978
07/22/2026	41.86	41.99	41.46	41.69	-0.39%	392,497
07/21/2026	42.60	42.86	41.80	41.86	-1.82%	390,280
07/20/2026	43.01	43.10	42.52	42.63	-0.88%	271,072
07/17/2026	42.24	43.36	42.19	43.01	+1.18%	453,011
07/16/2026	41.17	42.82	41.17	42.51	+3.46%	845,564
07/15/2026	41.68	42.01	40.33	41.09	-1.96%	594,691
07/14/2026	41.53	42.47	41.31	41.91	+0.92%	516,772
07/13/2026	41.31	41.79	40.88	41.53	+0.90%	419,348
07/10/2026	41.24	41.25	40.77	41.16	+0.32%	219,670
07/09/2026	41.04	41.33	40.78	41.03	+0.07%	427,411
07/08/2026	41.14	41.14	40.61	41.00	-0.53%	570,102
07/07/2026	41.69	42.03	41.15	41.22	-0.39%	414,462
07/06/2026	41.06	41.59	41.00	41.38	+0.83%	468,746
07/02/2026	41.01	41.24	40.21	41.04	+0.10%	450,000
07/01/2026	41.21	41.35	40.59	41.00	-0.22%	746,783
06/30/2026	41.22	41.52	40.87	41.09	-0.32%	634,952
06/29/2026	40.35	41.23	40.13	41.22	+1.48%	819,822
06/26/2026	39.67	40.93	39.63	40.62	+2.71%	2,678,744
06/25/2026	39.10	40.22	39.10	39.55	+0.25%	761,371
06/24/2026	38.41	39.65	38.41	39.45	+2.71%	509,858
06/23/2026	37.93	38.45	37.69	38.41	+1.99%	453,760
06/22/2026	37.48	38.06	37.48	37.66	+0.48%	383,187
06/18/2026	37.96	38.17	37.28	37.48	-0.95%	1,085,612
06/17/2026	37.80	38.20	37.34	37.84	-0.47%	715,163
06/16/2026	37.60	38.21	37.60	38.02	+2.09%	386,707
06/15/2026	37.05	37.56	36.89	37.24	+0.51%	567,960
06/12/2026	36.75	37.30	36.75	37.05	+0.84%	353,425
06/11/2026	37.09	37.25	36.53	36.74	-0.81%	418,501
06/10/2026	36.90	37.37	36.78	37.04	+1.06%	519,695
06/09/2026	36.39	37.02	36.34	36.65	+1.50%	387,689
06/08/2026	36.48	36.71	36.09	36.11	-1.20%	575,967
06/05/2026	36.32	36.77	36.17	36.55	+1.30%	498,798
06/04/2026	35.94	36.57	35.81	36.08	+1.86%	470,302
06/03/2026	35.62	35.88	35.12	35.42	-0.62%	718,791
06/02/2026	35.55	36.15	35.55	35.64	+0.31%	785,859
06/01/2026	36.29	36.29	35.53	35.53	-1.03%	1,027,665
05/29/2026	36.29	36.42	35.80	35.90	-1.05%	728,130
05/28/2026	36.87	37.00	36.22	36.28	-1.60%	448,461
05/27/2026	37.36	37.60	36.63	36.87	-0.75%	719,623
05/26/2026	37.40	37.70	37.10	37.15	-0.67%	461,446
05/22/2026	37.76	37.89	37.25	37.40	-0.95%	529,536
05/21/2026	37.88	37.95	37.30	37.76	-1.28%	494,908
05/20/2026	37.81	38.51	37.60	38.25	+1.19%	450,951
05/19/2026	38.42	38.55	37.64	37.80	-1.97%	336,444
05/18/2026	37.47	38.75	37.31	38.56	+2.66%	380,993
05/15/2026	37.76	38.03	37.45	37.56	-0.29%	668,657
05/14/2026	37.36	37.93	37.27	37.67	+1.59%	527,501
05/13/2026	37.33	37.40	36.67	37.08	-0.83%	525,680
05/12/2026	37.66	37.69	36.75	37.39	-0.24%	439,664
05/11/2026	38.73	38.85	37.39	37.48	-3.58%	509,513
05/08/2026	38.81	39.18	38.66	38.87	+0.75%	355,232
05/07/2026	38.25	38.89	38.01	38.58	+0.86%	671,009
05/06/2026	37.99	38.76	37.99	38.25	+1.57%	651,055
05/05/2026	37.25	37.81	37.03	37.66	+1.89%	580,152
05/04/2026	36.60	37.84	36.10	36.96	-0.67%	575,168
05/01/2026	38.78	39.00	35.83	37.21	-3.87%	1,335,734
04/30/2026	40.75	40.92	38.67	38.71	-5.86%	1,191,776
04/30/2026	$1.28 Earnings
04/29/2026	41.25	42.01	40.99	41.12	-0.87%	944,357
04/28/2026	42.00	42.27	41.32	41.48	-0.26%	425,123
04/27/2026	40.95	41.84	40.95	41.59	+1.17%	298,213
04/24/2026	40.91	41.29	40.73	41.11	-0.12%	372,979
04/23/2026	40.45	41.22	40.27	41.16	+2.18%	376,225
04/22/2026	39.89	40.37	39.80	40.28	+1.26%	391,052
04/21/2026	40.18	40.46	39.62	39.78	-0.95%	347,645
04/20/2026	39.92	40.68	39.92	40.16	+0.43%	288,922
04/17/2026	39.10	40.31	39.10	39.99	+2.99%	356,962
04/16/2026	38.75	39.25	38.67	38.83	+0.21%	354,657
04/15/2026	38.73	38.93	38.30	38.75	-0.26%	289,782
04/14/2026	38.98	39.20	38.77	38.85	-0.94%	298,784
04/13/2026	38.56	39.33	38.24	39.22	+1.58%	533,952
04/10/2026	39.33	39.43	38.59	38.61	-1.83%	279,571
04/09/2026	38.87	39.60	38.57	39.33	+1.08%	337,769
04/08/2026	38.72	38.94	38.37	38.91	+1.91%	390,758
04/07/2026	37.92	38.38	37.92	38.18	+0.71%	394,252
04/06/2026	37.29	37.97	37.26	37.91	+0.99%	414,913
04/02/2026	37.01	37.89	37.01	37.54	+0.51%	399,242