5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
-2.68%
6 MONTH PERFORMANCE
-7.50%
YEAR-TO-DATE PERFORMANCE
-1.20%
1 YEAR PERFORMANCE
-23.94%
NexPoint Residential Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $30.09 | $29.73 (-1.2%) | $30.09 | $29.60 | 135.88 K | $758.64 M |
| 02/19/2026 | $29.90 | $30.03 (0.43%) | $30.03 | $29.46 | 163.88 K | $762.70 M |
| 02/18/2026 | $30.07 | $29.93 (-0.47%) | $30.27 | $29.82 | 129.60 K | $760.16 M |
| 02/17/2026 | $29.95 | $30.23 (0.93%) | $30.29 | $29.46 | 119.00 K | $767.78 M |
| 02/13/2026 | $29.57 | $29.76 (0.64%) | $29.96 | $29.45 | 135.41 K | $755.84 M |
| 02/12/2026 | $31.66 | $29.55 (-6.66%) | $31.71 | $29.46 | 189.00 K | $750.51 M |
| 02/11/2026 | $31.16 | $31.22 (0.19%) | $31.91 | $30.88 | 175.51 K | $792.93 M |
| 02/10/2026 | $30.68 | $31.17 (1.6%) | $31.20 | $30.50 | 269.00 K | $791.66 M |
| 02/09/2026 | $30.39 | $30.12 (-0.89%) | $30.50 | $30.07 | 158.31 K | $764.99 M |
| 02/06/2026 | $30.38 | $30.41 (0.1%) | $30.89 | $30.22 | 180.10 K | $772.35 M |
| 02/05/2026 | $30.47 | $30.29 (-0.59%) | $30.69 | $30.00 | 212.40 K | $769.31 M |
| 02/04/2026 | $30.14 | $30.49 (1.16%) | $30.75 | $30.14 | 219.00 K | $774.39 M |
| 02/03/2026 | $30.23 | $29.87 (-1.19%) | $30.78 | $29.65 | 191.02 K | $758.64 M |
| 02/02/2026 | $30.37 | $30.44 (0.23%) | $30.53 | $30.07 | 166.54 K | $773.12 M |
| 01/30/2026 | $29.76 | $30.22 (1.55%) | $30.28 | $29.60 | 212.51 K | $767.53 M |
| 01/29/2026 | $29.71 | $29.97 (0.88%) | $30.11 | $29.71 | 149.80 K | $761.18 M |
| 01/28/2026 | $30.37 | $29.58 (-2.6%) | $30.49 | $29.47 | 132.00 K | $751.27 M |
| 01/27/2026 | $30.13 | $30.25 (0.4%) | $30.42 | $29.97 | 127.70 K | $768.29 M |
| 01/26/2026 | $30.55 | $30.21 (-1.11%) | $30.57 | $29.91 | 188.73 K | $767.27 M |
| 01/23/2026 | $30.40 | $30.53 (0.43%) | $30.66 | $30.11 | 188.30 K | $775.40 M |
| 01/22/2026 | $30.79 | $30.45 (-1.1%) | $31.15 | $30.36 | 187.81 K | $773.37 M |
| 01/21/2026 | $30.29 | $30.70 (1.35%) | $30.90 | $30.26 | 161.90 K | $779.72 M |
| 01/20/2026 | $31.13 | $30.17 (-3.08%) | $31.13 | $30.13 | 254.22 K | $766.26 M |
| 01/16/2026 | $31.38 | $31.62 (0.76%) | $31.71 | $31.13 | 204.24 K | $803.08 M |
| 01/15/2026 | $31.38 | $31.53 (0.48%) | $31.94 | $31.26 | 154.83 K | $800.80 M |
| 01/14/2026 | $30.69 | $31.06 (1.21%) | $31.09 | $30.62 | 228.73 K | $788.86 M |
| 01/13/2026 | $30.64 | $30.62 (-0.07%) | $30.97 | $30.14 | 140.30 K | $777.69 M |
| 01/12/2026 | $30.65 | $30.67 (0.07%) | $30.97 | $30.53 | 137.70 K | $778.96 M |
| 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 |
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.
