5 DAY PERFORMANCE
+2.19%
1 MONTH PERFORMANCE
-4.63%
3 MONTH PERFORMANCE
-5.79%
6 MONTH PERFORMANCE
-12.70%
YEAR-TO-DATE PERFORMANCE
-10.73%
1 YEAR PERFORMANCE
+8.85%
NexPoint Residential Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $37.13 | $37.28 (0.4%) | $37.57 | $36.19 | 190,091 | $948.70 M |
| 04/29/2025 | $38.06 | $37.39 (-1.76%) | $38.50 | $36.55 | 163,912 | $951.50 M |
| 04/28/2025 | $36.32 | $36.64 (0.88%) | $36.86 | $36.10 | 128,544 | $932.41 M |
| 04/25/2025 | $36.49 | $36.47 (-0.05%) | $36.52 | $35.80 | 88,200 | $928.09 M |
| 04/24/2025 | $36.69 | $36.62 (-0.19%) | $36.92 | $36.39 | 96,900 | $932.35 M |
| 04/23/2025 | $37.63 | $36.82 (-2.15%) | $37.63 | $36.58 | 107,900 | $937.44 M |
| 04/22/2025 | $36.50 | $36.84 (0.93%) | $37.17 | $36.43 | 72,000 | $937.95 M |
| 04/21/2025 | $36.08 | $35.99 (-0.25%) | $36.45 | $35.52 | 72,200 | $916.31 M |
| 04/17/2025 | $35.59 | $36.49 (2.53%) | $36.72 | $35.59 | 98,330 | $929.04 M |
| 04/16/2025 | $35.74 | $35.61 (-0.36%) | $36.20 | $35.38 | 125,215 | $906.63 M |
| 04/15/2025 | $35.72 | $35.71 (-0.03%) | $36.21 | $35.65 | 92,430 | $909.18 M |
| 04/14/2025 | $35.33 | $35.70 (1.05%) | $35.99 | $35.07 | 146,500 | $908.92 M |
| 04/11/2025 | $34.01 | $34.69 (2%) | $34.91 | $33.36 | 161,600 | $883.21 M |
| 04/10/2025 | $34.73 | $34.61 (-0.35%) | $35.46 | $33.88 | 272,311 | $881.17 M |
| 04/09/2025 | $31.80 | $34.90 (9.75%) | $35.32 | $30.98 | 291,324 | $888.55 M |
| 04/08/2025 | $34.11 | $32.45 (-4.87%) | $34.45 | $31.86 | 337,800 | $826.18 M |
| 04/07/2025 | $34.49 | $33.19 (-3.77%) | $35.49 | $32.82 | 329,208 | $845.02 M |
| 04/04/2025 | $38.08 | $35.68 (-6.3%) | $38.08 | $35.62 | 170,036 | $908.41 M |
| 04/03/2025 | $39.90 | $38.62 (-3.21%) | $40.60 | $38.51 | 141,100 | $983.27 M |
| 04/02/2025 | $40.14 | $40.68 (1.35%) | $40.78 | $40.04 | 106,325 | $1.04 B |
| 04/01/2025 | $39.59 | $40.50 (2.3%) | $40.51 | $39.06 | 191,200 | $1.03 B |
| 03/31/2025 | $39.02 | $39.53 (1.31%) | $39.99 | $38.96 | 139,501 | $1.01 B |
| 03/28/2025 | $39.00 | $39.08 (0.21%) | $39.37 | $38.49 | 106,037 | $994.98 M |
| 03/27/2025 | $38.54 | $38.84 (0.78%) | $38.98 | $38.47 | 90,300 | $988.87 M |
| 03/26/2025 | $38.67 | $38.43 (-0.62%) | $38.92 | $38.22 | 102,200 | $978.43 M |
| 03/25/2025 | $38.82 | $38.51 (-0.8%) | $38.98 | $38.17 | 124,700 | $980.46 M |
| 03/24/2025 | $38.36 | $38.86 (1.3%) | $38.96 | $38.34 | 125,739 | $989.38 M |
| 03/21/2025 | $38.00 | $37.84 (-0.42%) | $38.17 | $37.54 | 566,170 | $963.41 M |
| 03/20/2025 | $38.42 | $38.29 (-0.34%) | $38.95 | $38.23 | 131,200 | $974.86 M |
| 03/19/2025 | $38.71 | $38.83 (0.31%) | $39.15 | $38.46 | 140,401 | $988.61 M |
| 03/18/2025 | $38.91 | $38.83 (-0.21%) | $39.42 | $38.58 | 259,328 | $988.61 M |
| 03/17/2025 | $38.41 | $38.90 (1.28%) | $39.00 | $38.15 | 283,700 | $990.39 M |
| 03/14/2025 | $38.42 | $38.64 (0.57%) | $38.91 | $37.90 | 286,829 | $983.77 M |
| 03/13/2025 | $39.64 | $38.69 (-2.4%) | $40.12 | $38.60 | 108,700 | $985.05 M |
| 03/12/2025 | $39.90 | $39.55 (-0.88%) | $39.90 | $38.85 | 120,800 | $1.01 B |
| 03/11/2025 | $40.32 | $39.92 (-0.99%) | $40.48 | $39.46 | 155,810 | $1.02 B |
| 03/10/2025 | $40.61 | $40.26 (-0.86%) | $41.30 | $40.16 | 95,300 | $1.03 B |
| 03/07/2025 | $40.56 | $40.66 (0.25%) | $40.85 | $40.10 | 110,721 | $1.04 B |
| 03/06/2025 | $40.83 | $40.43 (-0.98%) | $40.83 | $39.88 | 83,225 | $1.03 B |
| 03/05/2025 | $40.91 | $41.31 (0.98%) | $41.66 | $40.51 | 101,614 | $1.05 B |
| 03/04/2025 | $42.09 | $41.20 (-2.11%) | $42.25 | $41.12 | 102,806 | $1.05 B |
| 03/03/2025 | $42.45 | $42.16 (-0.68%) | $43.13 | $41.66 | 152,537 | $1.07 B |
| 02/28/2025 | $41.87 | $42.55 (1.62%) | $42.68 | $41.72 | 181,500 | $1.08 B |
| 02/27/2025 | $40.44 | $41.70 (3.12%) | $42.09 | $40.44 | 123,800 | $1.06 B |
| 02/26/2025 | $40.62 | $40.53 (-0.22%) | $40.88 | $40.19 | 104,200 | $1.03 B |
| 02/25/2025 | $38.80 | $40.42 (4.18%) | $41.31 | $38.80 | 240,903 | $1.03 B |
| 02/24/2025 | $39.03 | $38.96 (-0.18%) | $39.68 | $38.82 | 100,609 | $994.10 M |
| 02/21/2025 | $39.45 | $38.77 (-1.72%) | $39.45 | $38.51 | 166,900 | $989.26 M |
| 02/20/2025 | $38.81 | $39.10 (0.75%) | $39.57 | $38.68 | 193,600 | $993.30 M |
| 02/19/2025 | $39.41 | $39.03 (-0.96%) | $39.55 | $38.76 | 153,900 | $991.52 M |
| 02/18/2025 | $40.07 | $39.71 (-0.9%) | $40.36 | $39.45 | 72,600 | $1.01 B |
| 02/14/2025 | $40.85 | $40.16 (-1.69%) | $41.46 | $40.15 | 76,200 | $1.02 B |
| 02/13/2025 | $39.92 | $40.66 (1.85%) | $40.74 | $39.83 | 79,844 | $1.03 B |
| 02/12/2025 | $39.72 | $39.82 (0.25%) | $40.61 | $39.72 | 134,740 | $1.01 B |
| 02/11/2025 | $39.66 | $40.63 (2.45%) | $40.71 | $39.32 | 93,117 | $1.03 B |
| 02/10/2025 | $39.81 | $39.92 (0.28%) | $40.32 | $39.11 | 75,623 | $1.01 B |
| 02/07/2025 | $39.98 | $39.76 (-0.55%) | $40.14 | $39.12 | 116,201 | $1.01 B |
| 02/06/2025 | $39.57 | $40.09 (1.31%) | $40.11 | $39.22 | 100,429 | $1.02 B |
| 02/05/2025 | $39.57 | $39.55 (-0.05%) | $39.98 | $39.45 | 64,500 | $1.00 B |
| 02/04/2025 | $38.66 | $39.23 (1.47%) | $39.42 | $38.39 | 63,100 | $996.60 M |
| 02/03/2025 | $38.98 | $38.91 (-0.18%) | $39.58 | $38.65 | 75,016 | $988.47 M |
| 01/31/2025 | $39.34 | $39.48 (0.36%) | $40.04 | $39.00 | 99,617 | $1.00 B |
| 01/30/2025 | $39.29 | $39.56 (0.69%) | $39.96 | $39.29 | 58,312 | $1.00 B |
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.
