5 DAY PERFORMANCE
+4.07%
1 MONTH PERFORMANCE
+2.78%
3 MONTH PERFORMANCE
-0.68%
6 MONTH PERFORMANCE
-10.00%
YEAR-TO-DATE PERFORMANCE
+1.93%
1 YEAR PERFORMANCE
-17.90%
NexPoint Residential Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $30.58 | $30.68 (0.33%) | $30.93 | $30.47 | 197.60 K | $779.21 M |
| 01/08/2026 | $30.00 | $30.67 (2.23%) | $30.94 | $30.00 | 162.22 K | $778.96 M |
| 01/07/2026 | $30.47 | $30.26 (-0.69%) | $30.91 | $29.95 | 307.70 K | $768.54 M |
| 01/06/2026 | $29.40 | $30.39 (3.37%) | $30.55 | $29.39 | 196.11 K | $771.85 M |
| 01/05/2026 | $29.37 | $29.48 (0.37%) | $29.80 | $29.05 | 182.02 K | $748.73 M |
| 01/02/2026 | $30.08 | $29.57 (-1.7%) | $30.08 | $29.35 | 165.82 K | $751.02 M |
| 12/31/2025 | $30.20 | $30.10 (-0.33%) | $30.25 | $29.70 | 218.82 K | $764.48 M |
| 12/30/2025 | $29.46 | $30.10 (2.17%) | $30.33 | $29.23 | 297.73 K | $764.48 M |
| 12/29/2025 | $28.85 | $29.27 (1.46%) | $29.40 | $28.85 | 176.80 K | $743.40 M |
| 12/26/2025 | $29.04 | $28.95 (-0.31%) | $29.26 | $28.71 | 142.02 K | $735.27 M |
| 12/24/2025 | $29.15 | $29.11 (-0.14%) | $29.28 | $29.00 | 60.40 K | $739.34 M |
| 12/23/2025 | $29.05 | $29.17 (0.41%) | $29.65 | $28.77 | 312.72 K | $740.86 M |
| 12/22/2025 | $28.24 | $29.04 (2.83%) | $29.08 | $28.12 | 271.00 K | $737.56 M |
| 12/19/2025 | $28.40 | $28.25 (-0.53%) | $28.40 | $27.69 | 853.03 K | $717.49 M |
| 12/18/2025 | $29.14 | $28.38 (-2.61%) | $29.25 | $28.35 | 285.62 K | $720.80 M |
| 12/17/2025 | $28.12 | $28.97 (3.02%) | $29.17 | $28.12 | 203.80 K | $735.78 M |
| 12/16/2025 | $28.83 | $28.19 (-2.22%) | $29.06 | $27.92 | 356.81 K | $715.97 M |
| 12/15/2025 | $29.49 | $28.85 (-2.17%) | $29.51 | $28.59 | 184.90 K | $732.73 M |
| 12/12/2025 | $30.02 | $29.69 (-1.1%) | $30.10 | $29.32 | 163.91 K | $754.07 M |
| 12/11/2025 | $30.01 | $29.88 (-0.43%) | $30.10 | $29.60 | 146.32 K | $758.89 M |
| 12/10/2025 | $29.63 | $29.85 (0.74%) | $30.13 | $29.44 | 244.40 K | $758.13 M |
| 12/09/2025 | $29.30 | $29.48 (0.61%) | $29.90 | $29.30 | 122.00 K | $748.73 M |
| 12/08/2025 | $29.54 | $29.30 (-0.81%) | $29.71 | $29.11 | 188.13 K | $744.16 M |
| 12/05/2025 | $30.43 | $29.65 (-2.56%) | $30.51 | $29.54 | 208.30 K | $753.05 M |
| 12/04/2025 | $31.01 | $30.37 (-2.06%) | $31.32 | $30.24 | 139.22 K | $771.34 M |
| 12/03/2025 | $31.44 | $31.28 (-0.51%) | $31.70 | $30.84 | 124.94 K | $794.45 M |
| 12/02/2025 | $31.38 | $31.28 (-0.32%) | $31.44 | $30.87 | 91.01 K | $794.45 M |
| 12/01/2025 | $31.56 | $31.26 (-0.95%) | $31.99 | $31.13 | 175.40 K | $793.94 M |
| 11/28/2025 | $31.72 | $31.81 (0.28%) | $31.87 | $31.66 | 45.80 K | $807.91 M |
| 11/26/2025 | $31.86 | $31.77 (-0.28%) | $32.36 | $31.77 | 144.30 K | $806.89 M |
| 11/25/2025 | $31.58 | $32.00 (1.33%) | $32.28 | $31.19 | 194.00 K | $812.74 M |
| 11/24/2025 | $31.60 | $31.29 (-0.98%) | $31.60 | $30.93 | 121.40 K | $794.70 M |
| 11/21/2025 | $30.77 | $31.64 (2.83%) | $31.75 | $30.54 | 166.70 K | $803.59 M |
| 11/20/2025 | $30.74 | $30.56 (-0.59%) | $31.23 | $30.54 | 116.33 K | $776.16 M |
| 11/19/2025 | $30.81 | $30.63 (-0.58%) | $30.84 | $30.42 | 118.90 K | $777.94 M |
| 11/18/2025 | $30.90 | $30.80 (-0.32%) | $31.10 | $30.60 | 118.30 K | $782.26 M |
| 11/17/2025 | $31.08 | $30.87 (-0.68%) | $31.41 | $30.71 | 126.12 K | $784.04 M |
| 11/14/2025 | $31.26 | $31.56 (0.96%) | $31.67 | $30.92 | 126.10 K | $801.56 M |
| 11/13/2025 | $31.19 | $31.33 (0.45%) | $31.65 | $31.00 | 122.90 K | $795.72 M |
| 11/12/2025 | $31.98 | $31.46 (-1.63%) | $32.36 | $31.44 | 154.13 K | $799.02 M |
| 11/11/2025 | $31.52 | $32.17 (2.06%) | $32.18 | $31.06 | 113.10 K | $817.05 M |
| 11/10/2025 | $31.36 | $31.36 (0%) | $31.56 | $30.95 | 105.51 K | $796.48 M |
| 11/07/2025 | $30.86 | $31.45 (1.91%) | $31.50 | $30.62 | 133.20 K | $798.77 M |
| 11/06/2025 | $31.15 | $30.71 (-1.41%) | $31.37 | $30.65 | 113.50 K | $779.97 M |
| 11/05/2025 | $31.20 | $31.31 (0.35%) | $31.42 | $30.92 | 119.20 K | $795.21 M |
| 11/04/2025 | $30.49 | $30.94 (1.48%) | $30.95 | $30.24 | 132.04 K | $785.81 M |
| 11/03/2025 | $30.31 | $30.47 (0.53%) | $30.54 | $30.07 | 134.40 K | $773.88 M |
| 10/31/2025 | $30.36 | $30.67 (1.02%) | $30.72 | $30.17 | 158.10 K | $778.96 M |
| 10/30/2025 | $30.18 | $30.61 (1.42%) | $30.78 | $30.18 | 169.83 K | $777.43 M |
| 10/29/2025 | $30.88 | $30.21 (-2.17%) | $31.04 | $30.04 | 182.70 K | $767.27 M |
| 10/28/2025 | $30.71 | $31.22 (1.66%) | $31.44 | $29.93 | 208.41 K | $792.93 M |
| 10/27/2025 | $31.39 | $30.55 (-2.68%) | $31.39 | $30.49 | 153.80 K | $775.91 M |
| 10/24/2025 | $31.17 | $31.48 (0.99%) | $31.52 | $31.12 | 85.93 K | $800.10 M |
| 10/23/2025 | $31.50 | $31.09 (-1.3%) | $31.56 | $30.87 | 135.70 K | $790.18 M |
| 10/22/2025 | $30.95 | $31.51 (1.81%) | $31.56 | $30.68 | 141.80 K | $800.86 M |
| 10/21/2025 | $30.47 | $30.81 (1.12%) | $31.18 | $30.40 | 148.22 K | $783.07 M |
| 10/20/2025 | $30.65 | $30.47 (-0.59%) | $30.94 | $30.23 | 158.31 K | $774.43 M |
| 10/17/2025 | $30.88 | $30.60 (-0.91%) | $31.16 | $30.47 | 231.25 K | $777.73 M |
| 10/16/2025 | $31.35 | $30.89 (-1.47%) | $31.65 | $30.49 | 226.44 K | $785.10 M |
| 10/15/2025 | $31.58 | $31.50 (-0.25%) | $32.02 | $31.35 | 135.95 K | $800.60 M |
| 10/14/2025 | $31.04 | $31.50 (1.48%) | $31.58 | $30.75 | 265.30 K | $800.60 M |
| 10/13/2025 | $30.93 | $31.08 (0.48%) | $31.15 | $30.66 | 123.11 K | $789.93 M |
| 10/10/2025 | $31.49 | $30.89 (-1.91%) | $31.66 | $30.49 | 120.69 K | $785.10 M |
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.
