Nomura Holdings Inc (NMR) stock
NMRNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends March 31Also trades as NRSCF
$9.38−0.09 (-0.95%)
Close on Oct 30, 2026Market cap $27.21BP/E 12.4Yield –
Price history
Nomura share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.38
-0.95% on the day
52-week range
$6.88 – $10.94
-14.3% from the high
Change over 52 weeks
+32.9%
From $7.06 on Oct 30, 2025
Average volume
861,141
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $9.73 | $9.83 | $8.93 | $9.38 | -4.09% | 19,541,029 |
| Sep 2026 | $10.16 | $10.94 | $9.66 | $9.78 | -3.93% | 15,789,461 |
| Aug 2026 | $9.51 | $10.36 | $9.45 | $10.18 | +5.17% | 13,238,134 |
| Jul 2026 | $8.90 | $10.06 | $8.86 | $9.68 | +10.25% | 24,288,464 |
| Jun 2026 | $8.10 | $9.31 | $8.10 | $8.78 | +8.26% | 30,002,580 |
| May 2026 | $7.88 | $8.27 | $7.71 | $8.11 | +0.62% | 28,527,514 |
| Apr 2026 | $8.24 | $8.75 | $7.72 | $8.06 | +2.15% | 39,032,202 |
| Mar 2026 | $8.53 | $8.67 | $7.37 | $7.89 | -12.33% | 56,904,899 |
| Feb 2026 | $8.56 | $9.58 | $8.46 | $9.00 | +1.47% | 30,122,415 |
| Jan 2026 | $8.45 | $9.47 | $8.41 | $8.87 | +5.72% | 26,702,369 |
| Dec 2025 | $7.56 | $8.50 | $7.56 | $8.39 | +10.69% | 20,619,190 |
| Nov 2025 | $7.14 | $7.66 | $6.88 | $7.58 | +6.46% | 16,122,731 |
| Oct 2025 | $7.22 | $7.35 | $6.71 | $7.12 | -2.06% | 14,942,956 |
| Sep 2025 | $7.07 | $7.59 | $7.00 | $7.27 | +1.11% | 9,225,893 |
| Aug 2025 | $6.67 | $7.46 | $6.59 | $7.19 | +8.12% | 9,664,580 |
| Jul 2025 | $6.56 | $7.20 | $6.21 | $6.65 | +1.06% | 13,108,277 |
| Jun 2025 | $6.09 | $6.64 | $6.02 | $6.58 | +8.05% | 9,665,828 |
| May 2025 | $5.50 | $6.18 | $5.48 | $6.09 | +9.73% | 12,581,440 |
| Apr 2025 | $6.10 | $6.18 | $4.86 | $5.55 | -9.76% | 28,078,119 |
| Mar 2025 | $6.63 | $6.68 | $6.04 | $6.15 | -4.50% | 11,873,812 |
| Feb 2025 | $6.30 | $6.99 | $6.30 | $6.44 | -0.62% | 11,063,212 |
| Jan 2025 | $5.77 | $6.57 | $5.52 | $6.48 | +11.92% | 11,494,365 |
| Dec 2024 | $6.13 | $6.27 | $5.64 | $5.79 | -4.77% | 8,690,847 |
| Nov 2024 | $5.32 | $6.09 | $5.23 | $6.08 | +17.37% | 14,798,578 |
| Oct 2024 | $5.30 | $5.55 | $5.01 | $5.18 | -0.77% | 15,519,828 |
| Sep 2024 | $5.83 | $5.88 | $5.16 | $5.22 | -10.77% | 19,931,125 |
| Aug 2024 | $6.02 | $6.02 | $4.66 | $5.85 | -5.49% | 23,329,939 |
| Jul 2024 | $5.82 | $6.33 | $5.71 | $6.19 | +7.09% | 11,927,252 |
| Jun 2024 | $6.28 | $6.41 | $5.58 | $5.78 | -4.93% | 13,509,335 |
| May 2024 | $5.53 | $6.11 | $5.50 | $6.08 | +6.48% | 24,403,109 |
| Apr 2024 | $6.19 | $6.31 | $5.70 | $5.71 | -11.06% | 38,127,711 |
| Mar 2024 | $5.78 | $6.62 | $5.78 | $6.42 | +12.24% | 48,885,089 |
| Feb 2024 | $5.57 | $5.78 | $5.35 | $5.72 | -0.35% | 64,851,042 |
| Jan 2024 | $4.48 | $5.91 | $4.43 | $5.74 | +27.27% | 167,729,849 |
| Dec 2023 | $4.10 | $4.54 | $4.06 | $4.51 | +9.73% | 75,598,374 |
| Nov 2023 | $3.91 | $4.21 | $3.90 | $4.11 | +6.20% | 139,224,105 |
| Oct 2023 | $4.01 | $4.13 | $3.75 | $3.87 | -3.73% | 209,163,433 |
| Sep 2023 | $3.95 | $4.47 | $3.94 | $4.02 | +3.61% | 89,646,579 |
| Aug 2023 | $4.07 | $4.08 | $3.63 | $3.88 | -7.18% | 32,773,951 |
| Jul 2023 | $3.88 | $4.22 | $3.79 | $4.18 | +9.14% | 7,638,386 |
| Jun 2023 | $3.54 | $4.01 | $3.53 | $3.83 | +9.12% | 19,852,670 |
| May 2023 | $3.55 | $3.68 | $3.38 | $3.51 | -1.40% | 32,369,291 |
| Apr 2023 | $3.81 | $3.94 | $3.54 | $3.56 | -6.32% | 12,573,639 |
| Mar 2023 | $4.11 | $4.13 | $3.60 | $3.80 | -7.77% | 19,212,665 |
| Feb 2023 | $3.98 | $4.23 | $3.93 | $4.12 | +1.98% | 16,439,573 |
| Jan 2023 | $3.80 | $4.07 | $3.69 | $4.04 | +7.73% | 22,701,348 |
| Dec 2022 | $3.68 | $3.75 | $3.49 | $3.75 | +2.46% | 21,531,745 |
| Nov 2022 | $3.31 | $3.66 | $3.00 | $3.66 | +12.27% | 31,639,297 |
| Oct 2022 | $3.31 | $3.42 | $3.15 | $3.26 | -1.21% | 45,917,279 |
| Sep 2022 | $3.61 | $3.66 | $3.26 | $3.30 | -9.09% | 48,082,302 |
| Aug 2022 | $3.85 | $3.86 | $3.38 | $3.63 | -5.22% | 24,706,571 |
| Jul 2022 | $3.57 | $3.87 | $3.57 | $3.83 | +6.98% | 21,729,031 |
| Jun 2022 | $3.93 | $3.98 | $3.52 | $3.58 | -8.44% | 25,674,311 |
| May 2022 | $3.79 | $3.96 | $3.57 | $3.91 | +3.44% | 24,482,442 |
| Apr 2022 | $4.25 | $4.30 | $3.68 | $3.78 | -10.43% | 31,712,046 |
| Mar 2022 | $4.54 | $4.57 | $4.09 | $4.22 | -7.86% | 24,152,289 |
| Feb 2022 | $4.38 | $4.87 | $4.38 | $4.58 | +3.15% | 22,509,992 |
| Jan 2022 | $4.33 | $4.75 | $4.33 | $4.44 | +2.54% | 19,413,627 |
| Dec 2021 | $4.23 | $4.56 | $4.13 | $4.33 | +3.84% | 20,140,156 |
| Nov 2021 | $4.59 | $4.62 | $4.10 | $4.17 | -9.54% | 27,088,770 |
| Oct 2021 | $4.95 | $4.99 | $4.46 | $4.61 | -6.68% | 7,599,679 |
| Sep 2021 | $4.86 | $5.28 | $4.83 | $4.94 | +3.35% | 6,332,901 |
| Aug 2021 | $4.95 | $5.03 | $4.65 | $4.78 | -4.02% | 9,643,145 |
| Jul 2021 | $5.14 | $5.14 | $4.85 | $4.98 | -2.16% | 9,087,096 |
| Jun 2021 | $5.53 | $5.60 | $5.08 | $5.09 | -8.29% | 8,823,347 |
| May 2021 | $5.46 | $5.65 | $5.14 | $5.55 | +2.02% | 7,390,052 |
| Apr 2021 | $5.37 | $5.57 | $5.20 | $5.44 | +1.49% | 15,943,691 |
| Mar 2021 | $5.97 | $6.72 | $5.32 | $5.36 | -8.84% | 14,181,540 |
| Feb 2021 | $5.28 | $6.31 | $5.25 | $5.88 | +9.70% | 8,660,210 |
| Jan 2021 | $5.30 | $5.85 | $5.22 | $5.36 | +0.56% | 5,024,408 |
| Dec 2020 | $5.25 | $5.46 | $5.04 | $5.33 | +6.39% | 2,493,505 |
| Nov 2020 | $4.59 | $5.19 | $4.58 | $5.01 | +12.33% | 3,343,343 |
| Oct 2020 | $4.58 | $4.74 | $4.43 | $4.46 | -2.62% | 3,715,854 |
| Sep 2020 | $5.16 | $5.18 | $4.56 | $4.58 | -11.24% | 2,536,992 |
| Aug 2020 | $4.78 | $5.19 | $4.72 | $5.16 | +10.02% | 3,304,353 |
| Jul 2020 | $4.43 | $5.08 | $4.39 | $4.69 | +5.63% | 3,405,790 |
| Jun 2020 | $4.37 | $4.76 | $4.27 | $4.44 | +4.23% | 6,041,395 |
| May 2020 | $4.11 | $4.40 | $3.72 | $4.26 | +2.90% | 6,929,626 |
| Apr 2020 | $3.99 | $4.35 | $3.77 | $4.14 | -3.04% | 9,400,512 |
| Mar 2020 | $4.51 | $4.60 | $3.55 | $4.27 | -3.61% | 12,993,937 |
| Feb 2020 | $5.12 | $5.21 | $4.29 | $4.43 | -13.81% | 2,750,058 |
| Jan 2020 | $5.21 | $5.41 | $5.05 | $5.14 | -0.39% | 2,354,799 |
| Dec 2019 | $5.13 | $5.28 | $5.03 | $5.16 | +0.58% | 3,886,019 |
| Nov 2019 | $4.62 | $5.15 | $4.59 | $5.13 | +12.75% | 2,197,329 |
| Oct 2019 | $4.34 | $4.82 | $4.25 | $4.55 | +7.06% | 3,789,028 |
| Sep 2019 | $4.09 | $4.49 | $4.08 | $4.25 | +4.68% | 7,289,345 |
| Aug 2019 | $3.46 | $4.06 | $3.38 | $4.06 | +20.47% | 16,946,476 |
| Jul 2019 | $3.57 | $3.60 | $3.18 | $3.37 | -5.07% | 12,116,596 |
| Jun 2019 | $3.06 | $3.59 | $3.05 | $3.55 | +14.15% | 10,152,846 |
| May 2019 | $3.79 | $3.80 | $3.08 | $3.11 | -18.16% | 20,233,583 |
| Apr 2019 | $3.64 | $3.99 | $3.60 | $3.80 | +5.85% | 7,530,967 |
| Mar 2019 | $3.91 | $3.93 | $3.57 | $3.59 | -7.95% | 7,765,120 |
| Feb 2019 | $3.86 | $4.07 | $3.76 | $3.90 | +3.72% | 5,492,666 |
| Jan 2019 | $3.68 | $4.23 | $3.66 | $3.76 | +1.08% | 7,619,226 |
| Dec 2018 | $4.55 | $4.55 | $3.57 | $3.72 | -16.78% | 13,629,172 |
| Nov 2018 | $4.65 | $4.79 | $4.45 | $4.47 | -4.89% | 5,489,322 |
| Oct 2018 | $4.89 | $5.05 | $4.66 | $4.70 | -1.67% | 6,273,484 |
| Sep 2018 | $4.59 | $4.99 | $4.55 | $4.78 | +4.14% | 4,444,559 |
| Aug 2018 | $4.72 | $4.74 | $4.43 | $4.59 | -2.96% | 5,394,046 |
| Jul 2018 | $4.74 | $5.10 | $4.73 | $4.73 | -1.25% | 6,609,270 |
| Jun 2018 | $5.22 | $5.29 | $4.76 | $4.79 | -6.63% | 5,551,311 |
| May 2018 | $5.68 | $5.68 | $5.13 | $5.13 | -10.47% | 7,424,692 |
| Apr 2018 | $5.78 | $5.98 | $5.54 | $5.73 | -2.05% | 4,542,924 |
| Mar 2018 | $6.07 | $6.12 | $5.66 | $5.85 | -4.10% | 5,041,450 |
| Feb 2018 | $6.55 | $6.62 | $5.76 | $6.10 | -7.01% | 6,656,306 |
| Jan 2018 | $5.86 | $6.83 | $5.86 | $6.56 | +12.71% | 5,865,059 |
| Dec 2017 | $5.87 | $5.98 | $5.76 | $5.82 | -2.68% | 2,780,045 |
| Nov 2017 | $5.74 | $6.00 | $5.58 | $5.98 | +6.03% | 4,925,298 |
| Oct 2017 | $5.58 | $5.96 | $5.54 | $5.64 | +1.26% | 13,219,880 |
| Sep 2017 | $5.58 | $5.74 | $5.28 | $5.57 | +0.18% | 3,839,101 |
| Aug 2017 | $6.01 | $6.02 | $5.48 | $5.56 | -6.87% | 6,623,285 |
| Jul 2017 | $6.05 | $6.06 | $5.79 | $5.97 | -1.16% | 3,260,533 |
| Jun 2017 | $6.02 | $6.34 | $5.99 | $6.04 | +0.83% | 4,805,684 |
| May 2017 | $6.06 | $6.28 | $5.88 | $5.99 | -0.83% | 4,879,135 |
| Apr 2017 | $6.25 | $6.52 | $5.85 | $6.04 | -3.67% | 3,428,191 |
| Mar 2017 | $6.61 | $6.71 | $6.26 | $6.27 | -3.39% | 3,325,277 |
| Feb 2017 | $6.40 | $6.80 | $6.34 | $6.49 | +5.02% | 6,194,405 |
| Jan 2017 | $5.96 | $6.45 | $5.85 | $6.18 | +4.75% | 2,803,614 |
| Dec 2016 | $5.65 | $6.77 | $5.63 | $5.90 | +7.86% | 4,317,217 |
| Nov 2016 | $4.93 | $5.49 | $4.83 | $5.47 | +9.84% | 3,496,528 |
| Oct 2016 | $4.44 | $4.98 | $4.29 | $4.98 | +11.91% | 4,549,532 |
| Sep 2016 | $4.83 | $4.83 | $4.33 | $4.45 | -4.91% | 3,481,000 |
| Aug 2016 | $4.29 | $4.68 | $4.01 | $4.68 | +4.70% | 5,931,000 |
| Jul 2016 | $3.59 | $4.52 | $3.38 | $4.47 | +27.35% | 12,903,700 |
| Jun 2016 | $4.22 | $4.22 | $3.33 | $3.51 | -17.41% | 25,308,200 |
| May 2016 | $4.26 | $4.35 | $3.99 | $4.25 | +0.95% | 11,011,800 |
| Apr 2016 | $4.27 | $5.00 | $3.96 | $4.21 | -5.18% | 10,231,800 |
| Mar 2016 | $4.28 | $4.73 | $4.28 | $4.44 | +5.71% | 10,563,600 |
| Feb 2016 | $5.42 | $5.47 | $3.96 | $4.20 | -22.37% | 19,685,000 |
| Jan 2016 | $5.45 | $5.58 | $4.82 | $5.41 | -2.52% | 13,816,400 |
| Dec 2015 | $6.08 | $6.10 | $5.50 | $5.55 | -6.09% | 6,370,900 |
| Nov 2015 | $6.34 | $6.50 | $5.88 | $5.91 | -6.04% | 6,278,900 |
| Oct 2015 | $5.85 | $6.63 | $5.78 | $6.29 | +8.08% | 8,516,100 |
| Sep 2015 | $6.10 | $6.34 | $5.68 | $5.82 | -7.18% | 13,294,400 |
| Aug 2015 | $7.09 | $7.11 | $5.71 | $6.27 | -12.92% | 10,714,100 |
| Jul 2015 | $6.96 | $7.32 | $6.76 | $7.20 | +6.51% | 11,485,700 |
| Jun 2015 | $6.62 | $6.86 | $6.46 | $6.76 | +2.11% | 14,410,800 |
| May 2015 | $6.54 | $6.88 | $6.22 | $6.62 | +1.53% | 4,478,400 |
| Apr 2015 | $5.86 | $6.72 | $5.85 | $6.52 | +11.07% | 6,760,800 |
| Mar 2015 | $6.08 | $6.19 | $5.82 | $5.87 | -4.71% | 4,562,900 |
| Feb 2015 | $5.34 | $6.19 | $5.29 | $6.16 | +16.45% | 6,284,000 |
| Jan 2015 | $5.71 | $5.74 | $5.24 | $5.29 | -6.70% | 9,369,400 |
| Dec 2014 | $6.04 | $6.22 | $5.66 | $5.67 | -5.81% | 7,519,900 |
| Nov 2014 | $6.33 | $6.49 | $6.00 | $6.02 | -5.20% | 8,694,000 |
| Oct 2014 | $5.83 | $6.39 | $5.33 | $6.35 | +7.45% | 11,114,800 |
| Sep 2014 | $6.54 | $6.59 | $5.89 | $5.91 | -7.51% | 4,299,100 |
| Aug 2014 | $6.41 | $6.48 | $6.14 | $6.39 | +1.43% | 7,646,800 |
| Jul 2014 | $7.11 | $7.18 | $6.30 | $6.30 | -10.38% | 5,749,900 |
| Jun 2014 | $6.61 | $7.38 | $6.55 | $7.03 | +7.66% | 13,564,400 |
| May 2014 | $6.07 | $6.65 | $5.85 | $6.53 | +11.43% | 8,939,500 |
| Apr 2014 | $6.41 | $6.57 | $5.82 | $5.86 | -8.86% | 21,010,000 |
| Mar 2014 | $6.66 | $6.96 | $6.20 | $6.43 | -5.30% | 5,841,000 |
| Feb 2014 | $6.81 | $7.01 | $6.58 | $6.79 | -2.44% | 8,089,300 |
| Jan 2014 | $7.73 | $7.88 | $6.89 | $6.96 | -10.42% | 9,683,100 |
| Dec 2013 | $7.93 | $7.93 | $7.26 | $7.77 | -2.63% | 12,621,200 |
| Nov 2013 | $7.24 | $8.21 | $7.19 | $7.98 | +8.42% | 11,828,300 |
| Oct 2013 | $7.76 | $7.85 | $7.26 | $7.36 | -5.76% | 8,233,600 |
| Sep 2013 | $7.24 | $8.20 | $7.21 | $7.81 | +13.02% | 8,051,000 |
| Aug 2013 | $7.90 | $7.94 | $6.30 | $6.91 | -9.32% | 9,723,900 |
| Jul 2013 | $7.57 | $8.39 | $7.45 | $7.62 | +2.42% | 17,926,300 |
| Jun 2013 | $7.25 | $8.06 | $7.01 | $7.44 | -3.88% | 37,076,900 |
| May 2013 | $7.95 | $9.64 | $7.68 | $7.74 | -5.49% | 64,162,300 |
| Apr 2013 | $5.95 | $8.27 | $5.76 | $8.19 | +32.74% | 36,957,500 |
| Mar 2013 | $5.88 | $6.30 | $5.86 | $6.17 | +7.12% | 12,610,000 |
| Feb 2013 | $5.53 | $5.99 | $5.42 | $5.76 | +1.05% | 9,513,300 |
| Jan 2013 | $6.03 | $6.14 | $5.24 | $5.70 | -2.90% | 11,725,600 |
| Dec 2012 | $4.12 | $5.89 | $4.09 | $5.87 | +41.45% | 5,797,700 |
| Nov 2012 | $3.57 | $4.20 | $3.50 | $4.15 | +15.28% | 4,135,600 |
| Oct 2012 | $3.54 | $3.67 | $3.36 | $3.60 | +1.12% | 1,893,300 |
| Sep 2012 | $3.36 | $3.91 | $3.28 | $3.56 | +6.91% | 4,440,900 |
| Aug 2012 | $3.47 | $3.67 | $3.17 | $3.33 | -4.31% | 3,805,500 |
| Jul 2012 | $3.68 | $3.76 | $3.13 | $3.48 | -5.69% | 5,447,600 |
| Jun 2012 | $3.17 | $3.70 | $3.05 | $3.69 | +13.54% | 4,146,900 |
| May 2012 | $3.89 | $3.97 | $3.19 | $3.25 | -20.15% | 6,353,000 |
| Apr 2012 | $4.46 | $4.53 | $4.06 | $4.07 | -7.71% | 12,180,011 |
| Mar 2012 | $4.56 | $4.93 | $4.39 | $4.41 | -3.92% | 7,944,200 |
| Feb 2012 | $3.78 | $4.79 | $3.75 | $4.59 | +25.75% | 7,254,800 |
| Jan 2012 | $3.01 | $3.72 | $3.01 | $3.65 | +22.48% | 5,700,100 |
| Dec 2011 | $3.27 | $3.36 | $2.94 | $2.98 | -9.70% | 7,347,300 |
| Nov 2011 | $3.62 | $3.70 | $2.91 | $3.30 | -13.39% | 15,025,200 |
| Oct 2011 | $3.55 | $4.12 | $3.35 | $3.81 | +7.02% | 9,761,200 |
| Sep 2011 | $4.22 | $4.26 | $3.51 | $3.56 | -15.04% | 8,964,000 |
| Aug 2011 | $4.92 | $4.93 | $3.98 | $4.19 | -13.61% | 15,086,600 |
| Jul 2011 | $4.95 | $5.04 | $4.68 | $4.85 | -1.62% | 5,278,600 |
| Jun 2011 | $5.00 | $5.02 | $4.61 | $4.93 | -1.20% | 9,292,900 |
| May 2011 | $5.12 | $5.21 | $4.64 | $4.99 | -2.16% | 10,268,800 |
| Apr 2011 | $5.15 | $5.15 | $4.75 | $5.10 | -1.92% | 15,868,200 |
| Mar 2011 | $6.32 | $6.37 | $4.84 | $5.20 | -17.59% | 27,846,000 |
| Feb 2011 | $6.17 | $6.68 | $6.08 | $6.31 | +3.27% | 9,196,700 |
| Jan 2011 | $6.39 | $6.75 | $6.00 | $6.11 | -4.23% | 15,784,200 |
| Dec 2010 | $5.73 | $6.43 | $5.71 | $6.38 | +11.54% | 9,231,000 |
| Nov 2010 | $4.94 | $5.96 | $4.85 | $5.72 | +13.04% | 16,757,000 |
| Oct 2010 | $4.89 | $5.56 | $4.77 | $5.06 | +6.08% | 47,441,000 |
| Sep 2010 | $5.58 | $5.66 | $4.75 | $4.77 | -14.82% | 18,612,200 |
| Aug 2010 | $5.64 | $6.07 | $5.47 | $5.60 | -0.53% | 14,471,800 |
| Jul 2010 | $5.45 | $5.72 | $5.18 | $5.63 | +3.30% | 10,665,500 |
| Jun 2010 | $6.21 | $6.22 | $5.43 | $5.45 | -11.67% | 18,514,200 |
| May 2010 | $7.11 | $7.11 | $5.99 | $6.17 | -10.45% | 26,575,900 |
| Apr 2010 | $7.40 | $7.67 | $6.77 | $6.89 | -6.00% | 21,901,700 |
| Mar 2010 | $7.36 | $7.69 | $7.13 | $7.33 | -0.68% | 13,439,200 |
| Feb 2010 | $7.49 | $7.90 | $6.97 | $7.38 | -1.34% | 22,480,300 |
| Jan 2010 | $7.35 | $8.58 | $7.35 | $7.48 | +1.08% | 18,416,900 |
| Dec 2009 | $7.38 | $8.02 | $7.33 | $7.40 | +3.06% | 27,236,700 |
| Nov 2009 | $7.01 | $7.21 | $6.35 | $7.18 | +2.28% | 16,555,300 |
| Oct 2009 | $6.00 | $7.58 | $5.80 | $7.02 | +14.71% | 57,874,700 |
| Sep 2009 | $8.77 | $8.84 | $5.79 | $6.12 | -31.00% | 29,536,100 |
| Aug 2009 | $8.90 | $9.01 | $8.06 | $8.87 | +0.68% | 9,013,400 |
| Jul 2009 | $8.49 | $8.91 | $7.32 | $8.81 | +4.51% | 12,770,300 |
| Jun 2009 | $7.62 | $9.50 | $7.55 | $8.43 | +11.21% | 12,783,500 |
| May 2009 | $6.12 | $7.62 | $6.08 | $7.58 | +26.12% | 8,335,700 |
| Apr 2009 | $5.03 | $6.52 | $5.03 | $6.01 | +19.48% | 14,305,600 |
| Mar 2009 | $4.35 | $5.90 | $4.00 | $5.03 | +22.98% | 26,340,200 |
| Feb 2009 | $6.32 | $6.54 | $3.96 | $4.09 | -36.39% | 21,958,100 |
| Jan 2009 | $8.30 | $8.50 | $6.35 | $6.43 | -22.99% | 13,400,000 |
| Dec 2008 | $7.14 | $8.37 | $6.18 | $8.35 | +14.70% | 12,678,900 |
| Nov 2008 | $9.38 | $10.17 | $6.21 | $7.28 | -22.55% | 11,365,000 |
| Oct 2008 | $13.00 | $14.35 | $8.78 | $9.40 | -28.13% | 13,468,500 |
| Sep 2008 | $13.52 | $15.48 | $10.94 | $13.08 | -1.80% | 9,739,800 |
| Aug 2008 | $14.25 | $14.63 | $12.89 | $13.32 | -7.37% | 7,780,100 |
| Jul 2008 | $14.64 | $16.55 | $13.31 | $14.38 | -2.51% | 10,910,900 |
| Jun 2008 | $17.74 | $17.87 | $14.50 | $14.75 | -12.88% | 6,742,400 |
| May 2008 | $17.17 | $17.89 | $14.29 | $16.93 | -2.76% | 5,518,000 |
| Apr 2008 | $15.34 | $17.64 | $14.49 | $17.41 | +15.83% | 9,955,300 |
| Mar 2008 | $15.83 | $16.27 | $14.25 | $15.03 | -4.02% | 10,450,600 |
| Feb 2008 | $14.57 | $17.05 | $13.65 | $15.66 | +6.97% | 11,023,300 |
| Jan 2008 | $16.83 | $16.96 | $13.08 | $14.64 | -12.60% | 13,723,300 |
| Dec 2007 | $18.02 | $18.82 | $16.02 | $16.75 | -6.37% | 8,188,500 |
| Nov 2007 | $17.51 | $18.45 | $15.94 | $17.89 | +0.34% | 10,654,500 |
| Oct 2007 | $16.51 | $18.96 | $15.75 | $17.83 | +7.09% | 8,364,500 |
| Sep 2007 | $17.38 | $17.59 | $15.22 | $16.65 | -5.77% | 11,087,300 |
| Aug 2007 | $18.75 | $18.84 | $16.48 | $17.67 | -6.85% | 10,729,200 |
| Jul 2007 | $19.58 | $19.74 | $17.35 | $18.97 | -2.32% | 11,159,800 |
| Jun 2007 | $20.80 | $20.89 | $19.26 | $19.42 | -5.50% | 6,402,600 |
| May 2007 | $19.36 | $21.05 | $19.25 | $20.55 | +6.70% | 7,437,700 |
| Apr 2007 | $20.67 | $20.82 | $19.12 | $19.26 | -7.09% | 7,480,200 |
| Mar 2007 | $21.60 | $22.08 | $19.87 | $20.73 | -4.03% | 11,507,200 |
| Feb 2007 | $20.37 | $23.61 | $19.32 | $21.60 | +5.93% | 10,826,400 |
| Jan 2007 | $19.15 | $20.45 | $18.55 | $20.39 | +7.66% | 7,706,000 |
| Dec 2006 | $17.47 | $19.15 | $16.87 | $18.94 | +8.48% | 7,619,100 |
| Nov 2006 | $17.63 | $17.74 | $15.63 | $17.46 | -0.91% | 12,447,100 |
| Oct 2006 | $17.60 | $18.67 | $17.35 | $17.62 | +0.23% | 10,205,800 |
| Sep 2006 | $19.20 | $19.81 | $17.43 | $17.58 | -8.68% | 8,132,200 |
| Aug 2006 | $17.60 | $19.65 | $17.32 | $19.25 | +8.02% | 8,747,900 |
| Jul 2006 | $18.90 | $19.29 | $16.44 | $17.82 | -5.21% | 7,901,500 |
| Jun 2006 | $19.20 | $20.08 | $16.96 | $18.80 | -4.57% | 12,312,400 |
| May 2006 | $22.40 | $24.30 | $19.51 | $19.70 | -13.14% | 9,884,600 |
| Apr 2006 | $22.41 | $23.35 | $21.88 | $22.68 | +2.30% | 7,160,900 |
| Mar 2006 | $19.09 | $22.43 | $18.89 | $22.17 | +14.93% | 9,008,900 |
| Feb 2006 | $19.15 | $19.58 | $17.72 | $19.29 | -1.13% | 7,890,400 |
| Jan 2006 | $19.47 | $20.46 | $17.50 | $19.51 | +1.51% | 11,710,500 |
| Dec 2005 | $16.96 | $19.73 | $16.95 | $19.22 | +15.44% | 5,649,200 |
| Nov 2005 | $15.72 | $17.70 | $15.67 | $16.65 | +7.49% | 11,435,500 |
| Oct 2005 | $15.20 | $15.75 | $14.17 | $15.49 | -0.32% | 7,818,400 |
| Sep 2005 | $13.75 | $15.86 | $13.30 | $15.54 | +12.94% | 10,794,700 |
| Aug 2005 | $11.88 | $13.92 | $11.70 | $13.76 | +15.73% | 7,151,500 |
| Jul 2005 | $12.07 | $12.21 | $11.65 | $11.89 | -0.42% | 4,822,400 |
| Jun 2005 | $12.56 | $12.80 | $11.93 | $11.94 | -5.69% | 3,777,700 |
| May 2005 | $12.83 | $13.30 | $12.16 | $12.66 | -0.78% | 2,930,000 |
| Apr 2005 | $13.80 | $13.97 | $12.43 | $12.76 | -7.94% | 2,617,900 |
| Mar 2005 | $13.80 | $15.25 | $13.70 | $13.86 | +0.07% | 3,888,900 |
| Feb 2005 | $13.05 | $14.07 | $12.80 | $13.85 | +4.69% | 4,450,200 |
| Jan 2005 | $14.60 | $14.68 | $13.18 | $13.23 | -9.13% | 4,510,000 |
| Dec 2004 | $13.94 | $14.60 | $13.13 | $14.56 | +4.45% | 6,107,600 |
| Nov 2004 | $12.17 | $14.03 | $12.05 | $13.94 | +14.54% | 3,776,200 |
| Oct 2004 | $12.98 | $13.51 | $12.12 | $12.17 | -5.73% | 3,363,500 |
| Sep 2004 | $13.84 | $14.12 | $12.72 | $12.91 | -6.99% | 2,595,200 |
| Aug 2004 | $13.95 | $14.15 | $13.10 | $13.88 | +0.58% | 3,111,000 |
| Jul 2004 | $14.94 | $15.01 | $13.30 | $13.80 | -7.69% | 3,152,800 |
| Jun 2004 | $15.35 | $15.70 | $14.65 | $14.95 | -2.92% | 2,274,800 |
| May 2004 | $16.42 | $16.75 | $13.60 | $15.40 | -5.98% | 3,212,900 |
| Apr 2004 | $18.20 | $18.60 | $16.18 | $16.38 | -10.20% | 3,977,500 |
| Mar 2004 | $16.25 | $18.66 | $15.95 | $18.24 | +14.29% | 4,173,200 |
| Feb 2004 | $16.38 | $16.48 | $14.93 | $15.96 | -3.74% | 3,886,500 |
| Jan 2004 | $17.00 | $17.83 | $16.40 | $16.58 | -2.07% | 3,717,700 |
| Dec 2003 | $16.40 | $17.10 | $15.11 | $16.93 | +6.01% | 1,994,500 |
| Nov 2003 | $17.20 | $17.68 | $14.85 | $15.97 | -6.88% | 1,741,200 |
| Oct 2003 | $16.45 | $19.11 | $16.20 | $17.15 | +6.92% | 2,862,500 |
| Sep 2003 | $15.63 | $16.97 | $15.55 | $16.04 | +9.49% | 2,199,300 |
| Aug 2003 | $13.25 | $15.23 | $12.35 | $14.65 | +7.48% | 3,007,600 |
| Jul 2003 | $13.05 | $15.00 | $12.85 | $13.63 | +6.90% | 3,598,800 |
| Jun 2003 | $10.90 | $13.05 | $10.75 | $12.75 | +22.13% | 1,286,900 |
| May 2003 | $10.10 | $10.85 | $9.70 | $10.44 | +3.98% | 907,200 |
| Apr 2003 | $10.50 | $10.88 | $9.07 | $10.04 | -2.81% | 933,300 |
| Mar 2003 | $11.99 | $12.17 | $10.31 | $10.33 | -13.27% | 781,900 |
| Feb 2003 | $12.20 | $13.12 | $11.82 | $11.91 | -1.49% | 662,200 |
| Jan 2003 | $10.95 | $13.08 | $10.95 | $12.09 | +11.22% | 1,810,500 |
| Dec 2002 | $12.11 | $12.35 | $10.65 | $10.87 | -10.17% | 696,100 |
| Nov 2002 | $11.50 | $12.20 | $10.20 | $12.10 | +3.51% | 499,500 |
| Oct 2002 | $12.90 | $13.07 | $10.80 | $11.69 | -9.38% | 722,900 |
| Sep 2002 | $12.25 | $13.54 | $11.80 | $12.90 | -2.27% | 692,700 |
| Aug 2002 | $13.15 | $14.25 | $12.20 | $13.20 | -2.58% | 322,200 |
| Jul 2002 | $14.65 | $15.60 | $13.20 | $13.55 | -7.82% | 563,000 |
| Jun 2002 | $17.00 | $17.40 | $13.40 | $14.70 | -10.91% | 675,400 |
| May 2002 | $14.38 | $17.40 | $14.20 | $16.50 | +16.69% | 389,400 |
| Apr 2002 | $12.40 | $14.45 | $12.25 | $14.14 | +6.80% | 267,200 |
| Mar 2002 | $11.75 | $15.00 | $11.72 | $13.24 | +15.63% | 315,400 |
| Feb 2002 | $10.70 | $11.58 | $8.91 | $11.45 | +3.06% | 1,544,000 |
| Jan 2002 | $12.35 | $13.29 | $10.76 | $11.11 | -9.38% | 911,900 |
| Dec 2001 | $13.00 | $13.05 | $11.35 | $12.26 | – | 973,900 |
Seasonality
NMR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.4% | 0.3% | -4.2% | -3.7% | -0.6% | 1.6% | 3.1% | 1.2% | -1.5% | -1.5% | 6.6% | 1.1% |
| Months up | 9 of 10 | 6 of 10 | 1 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 2 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 5.7% | 1.5% | -12.3% | 2.2% | 0.6% | 8.3% | 10.3% | 5.2% | -3.9% | -4.1% | ||
| 2025 | 11.9% | -0.6% | -0.8% | -9.8% | 9.7% | 8.0% | 1.1% | 8.1% | 1.1% | -2.1% | 6.5% | 10.7% |
| 2024 | 27.3% | -0.3% | 13.9% | -11.1% | 6.5% | -4.9% | 7.1% | -5.5% | -8.2% | -0.8% | 17.4% | -4.8% |
| 2023 | 7.7% | 2.0% | -7.8% | -6.3% | -1.4% | 9.1% | 9.1% | -7.2% | 3.6% | -3.7% | 6.2% | 9.7% |
| 2022 | 2.5% | 3.2% | -7.9% | -10.4% | 3.4% | -8.4% | 7.0% | -5.2% | -9.1% | -1.2% | 12.3% | 2.5% |
| 2021 | 0.6% | 9.7% | -8.8% | 1.5% | 2.0% | -8.3% | -2.2% | -4.0% | 3.3% | -6.7% | -9.5% | 3.8% |
| 2020 | -0.4% | -13.8% | -2.6% | -3.0% | 2.9% | 4.2% | 5.6% | 10.0% | -11.2% | -2.6% | 12.3% | 6.4% |
| 2019 | 1.1% | 3.7% | -8.0% | 5.8% | -18.2% | 14.1% | -5.1% | 20.5% | 4.7% | 7.1% | 12.7% | 0.6% |
| 2018 | 12.7% | -7.0% | -4.1% | -2.1% | -10.5% | -6.6% | -1.3% | -3.0% | 4.1% | -1.7% | -4.9% | -16.8% |
| 2017 | 4.7% | 5.0% | -3.4% | -3.7% | -0.8% | 0.8% | -1.2% | -6.9% | 0.2% | 1.3% | 6.0% | -2.7% |