NMIH | NMI Hldgs | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

NMI Hldgs (NMIH)

NASDAQ

$38.83+$0.75 (+1.97%)

Price as of Oct 02, 2026 4:15 PM EDT

$2.9B
Market Cap
2.20%
1-Year Change
Insurance - Specialty
Industry

1 Month
-13.98%

Low Price$37.32

High Price$45.39
3 Months
-7.12%

Low Price$37.32

High Price$45.71
1 Year
+2.20%

Low Price$35.35

High Price$45.71

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	37.56	38.38	37.23	38.08	+2.04%	1,633,548
09/30/2026	40.54	40.97	36.21	37.32	-8.37%	2,251,428
09/29/2026	40.82	41.03	40.32	40.73	-0.59%	664,093
09/28/2026	41.10	41.19	40.78	40.97	-0.63%	599,124
09/25/2026	41.57	41.67	40.84	41.23	-0.82%	829,196
09/24/2026	42.49	42.83	41.41	41.57	-1.47%	630,752
09/23/2026	42.41	42.78	42.09	42.19	-0.54%	482,131
09/22/2026	42.94	43.29	42.29	42.42	-0.22%	568,825
09/21/2026	43.08	43.28	42.46	42.52	-0.90%	469,252
09/18/2026	42.59	43.04	42.16	42.90	-0.05%	1,320,604
09/17/2026	43.26	43.56	42.73	42.92	-0.19%	411,200
09/16/2026	43.38	43.50	42.63	43.00	-1.19%	599,943
09/15/2026	43.90	44.10	41.62	43.52	-1.36%	859,106
09/14/2026	44.15	44.53	43.91	44.12	+0.52%	370,798
09/11/2026	44.68	44.68	43.81	43.89	-0.68%	378,910
09/10/2026	44.49	44.67	43.72	44.19	-0.52%	392,790
09/09/2026	44.07	44.93	43.74	44.42	+0.09%	491,907
09/08/2026	44.31	44.70	44.05	44.38	-1.00%	516,560
09/04/2026	44.93	45.19	44.50	44.83	-1.23%	638,744
09/03/2026	44.95	45.61	44.76	45.39	+1.84%	404,460
09/02/2026	44.52	44.98	44.42	44.57	+0.68%	543,457
09/01/2026	44.19	44.82	44.12	44.27	-0.18%	786,767
08/31/2026	44.65	45.07	44.31	44.35	-1.03%	432,930
08/28/2026	45.03	45.29	44.63	44.81	+0.02%	510,198
08/27/2026	44.74	45.18	44.47	44.80	-0.75%	452,097
08/26/2026	45.37	45.43	44.92	45.14	-0.38%	424,833
08/25/2026	45.47	45.61	45.02	45.31	-0.35%	337,668
08/24/2026	45.23	46.20	45.02	45.47	+0.69%	304,668
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