MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NMIH — NMI Holdings Inc. Common Stock
NasdaqNMI Holdings Inc. Common Stock
$39.91
+0.52(+1.32%)
- O
- 39.36
- H
- 39.94
- L
- 39.20
- V
- 490.71K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$39.91
Period Return+17.73%
Period High$46.74
Period Low$33.11
Avg Daily Volume506.4K
Total Trading Days365
NMIH — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $39.36 | $39.94 | $39.20 | $39.91 | +$0.52 | +1.32% | 490,709 | $39.68 | $39.20 $39.94 |
| Oct 5, 2026 | $38.79 | $39.66 | $38.74 | $39.39 | +$0.56 | +1.44% | 1,106,877 | $39.40 | $38.74 $39.66 |
| Oct 2, 2026 | $38.49 | $39.05 | $37.92 | $38.83 | +$0.75 | +1.97% | 1,016,372 | $38.77 | $37.92 $39.05 |
| Oct 1, 2026 | $37.56 | $38.38 | $37.23 | $38.08 | +$0.76 | +2.04% | 1,633,549 | $37.97 | $37.23 $38.38 |
| Sep 30, 2026 | $40.54 | $40.97 | $36.21 | $37.32 | $-3.41 | -8.37% | 2,251,428 | $37.62 | $36.21 $40.97 |
| Sep 29, 2026 | $40.82 | $41.03 | $40.32 | $40.73 | $-0.24 | -0.59% | 664,094 | $40.59 | $40.32 $41.03 |
| Sep 28, 2026 | $41.10 | $41.19 | $40.78 | $40.97 | $-0.26 | -0.63% | 600,388 | $40.97 | $40.78 $41.19 |
| Sep 25, 2026 | $41.57 | $41.67 | $40.84 | $41.23 | $-0.34 | -0.82% | 829,197 | $41.20 | $40.84 $41.67 |
| Sep 24, 2026 | $42.49 | $42.83 | $41.41 | $41.57 | $-0.62 | -1.47% | 630,753 | $41.76 | $41.41 $42.83 |
| Sep 23, 2026 | $42.41 | $42.78 | $42.09 | $42.19 | $-0.23 | -0.54% | 482,051 | $42.26 | $42.09 $42.78 |
| Sep 22, 2026 | $42.94 | $43.29 | $42.29 | $42.42 | $-0.10 | -0.22% | 568,825 | $42.73 | $42.29 $43.29 |
| Sep 21, 2026 | $43.08 | $43.28 | $42.46 | $42.52 | $-0.39 | -0.90% | 469,252 | $42.72 | $42.46 $43.28 |
| Sep 18, 2026 | $42.59 | $43.04 | $42.16 | $42.90 | $-0.02 | -0.05% | 1,320,605 | $42.87 | $42.16 $43.04 |
| Sep 17, 2026 | $43.26 | $43.56 | $42.73 | $42.92 | $-0.08 | -0.19% | 411,200 | $43.12 | $42.73 $43.56 |
| Sep 16, 2026 | $43.38 | $43.50 | $42.63 | $43.00 | $-0.52 | -1.19% | 599,943 | $42.94 | $42.63 $43.50 |
| Sep 15, 2026 | $43.90 | $44.10 | $41.62 | $43.52 | $-0.60 | -1.36% | 857,537 | $42.87 | $41.62 $44.10 |
| Sep 14, 2026 | $44.15 | $44.53 | $43.91 | $44.12 | +$0.23 | +0.52% | 370,798 | $44.19 | $43.91 $44.53 |
| Sep 11, 2026 | $44.68 | $44.68 | $43.81 | $43.89 | $-0.30 | -0.68% | 378,911 | $43.95 | $43.81 $44.68 |
| Sep 10, 2026 | $44.49 | $44.67 | $43.72 | $44.19 | $-0.23 | -0.52% | 392,791 | $44.08 | $43.72 $44.67 |
| Sep 9, 2026 | $44.07 | $44.93 | $43.74 | $44.42 | +$0.04 | +0.09% | 491,908 | $44.44 | $43.74 $44.93 |
| Sep 8, 2026 | $44.31 | $44.70 | $44.05 | $44.38 | $-0.45 | -1.00% | 516,561 | $44.42 | $44.05 $44.70 |
| Sep 4, 2026 | $44.93 | $45.19 | $44.50 | $44.83 | $-0.56 | -1.23% | 638,744 | $44.85 | $44.50 $45.19 |
| Sep 3, 2026 | $44.95 | $45.61 | $44.76 | $45.39 | +$0.82 | +1.84% | 404,461 | $45.38 | $44.76 $45.61 |
| Sep 2, 2026 | $44.52 | $44.98 | $44.42 | $44.57 | +$0.30 | +0.68% | 485,131 | $44.68 | $44.42 $44.98 |
| Sep 1, 2026 | $44.19 | $44.82 | $44.12 | $44.27 | $-0.08 | -0.18% | 786,767 | $44.32 | $44.12 $44.82 |
| Aug 31, 2026 | $44.65 | $45.07 | $44.31 | $44.35 | $-0.46 | -1.03% | 432,930 | $44.48 | $44.31 $45.07 |
| Aug 28, 2026 | $45.03 | $45.29 | $44.63 | $44.81 | +$0.01 | +0.02% | 500,198 | $44.90 | $44.63 $45.29 |
| Aug 27, 2026 | $44.74 | $45.18 | $44.47 | $44.80 | $-0.34 | -0.75% | 452,097 | $44.85 | $44.47 $45.18 |
| Aug 26, 2026 | $45.37 | $45.43 | $44.92 | $45.14 | $-0.17 | -0.38% | 424,833 | $45.11 | $44.92 $45.43 |
| Aug 25, 2026 | $45.47 | $45.61 | $45.02 | $45.31 | $-0.16 | -0.35% | 337,669 | $45.28 | $45.02 $45.61 |