Canada markets closed

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.56-2.44 (-1.59%)
At close: 04:00PM EDT
148.00 -2.56 (-1.70%)
After hours: 04:09PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024150.85152.30149.02150.56150.56386,400
Jun 13, 2024154.99155.15152.08153.00153.00340,600
Jun 12, 2024157.20160.51155.51155.89155.89468,800
Jun 11, 2024153.48155.71151.89153.52153.52233,800
Jun 10, 2024154.36155.35151.26153.82153.82380,400
Jun 07, 2024155.31158.72154.59156.47156.47195,900
Jun 06, 2024157.11159.45156.38156.74156.74202,700
Jun 05, 2024158.88160.19156.01158.34158.34217,900
Jun 04, 2024162.05162.60157.40158.21158.21676,300
Jun 03, 2024166.74167.23162.56163.09163.09295,100
May 31, 2024163.48165.82162.95165.69165.69437,200
May 30, 2024157.25163.67156.72163.46163.46326,000
May 29, 2024156.06157.34154.57156.55156.55271,600
May 28, 2024158.56159.87156.89157.72157.72227,000
May 24, 2024159.13159.95155.95158.25158.25346,500
May 23, 2024161.59161.60157.34157.63157.63279,600
May 22, 2024160.78165.08160.50161.42161.42333,100
May 21, 2024166.00167.58161.90162.18162.18445,600
May 20, 2024169.56170.25166.25167.21167.21260,400
May 17, 2024170.54172.96169.12169.56169.56250,900
May 16, 2024173.87174.00170.34170.54170.54344,100
May 15, 2024181.51181.59172.82173.96173.96358,700
May 14, 2024176.67185.42176.67179.69179.69408,600
May 13, 2024177.38178.00173.78174.21174.21355,000
May 10, 2024178.00178.00171.34172.30172.30341,600
May 09, 2024171.60179.92166.61177.94177.94587,300
May 09, 20241.69 Dividend
May 08, 2024166.38169.76163.82168.11166.42356,100
May 07, 2024168.27169.65166.31166.39164.72275,000
May 06, 2024168.52169.55167.94168.26166.57183,300
May 03, 2024166.73168.36165.48166.56164.89272,400
May 02, 2024164.46164.57161.96164.30162.65294,800
May 01, 2024160.39163.91160.01161.65160.02316,900
Apr 30, 2024163.51163.51158.98160.06158.45226,000
Apr 29, 2024160.00165.70159.99164.75163.09225,300
Apr 26, 2024160.80162.00158.42158.92157.32250,900
Apr 25, 2024161.72162.66160.22160.98159.36181,700
Apr 24, 2024162.96164.56162.82164.11162.46210,800
Apr 23, 2024160.64164.45160.64163.11161.47265,200
Apr 22, 2024166.00166.00160.73161.01159.39348,100
Apr 19, 2024162.27165.51160.00165.25163.59188,200
Apr 18, 2024159.99163.97159.68161.96160.33216,300
Apr 17, 2024160.53161.40158.50158.87157.27210,400
Apr 16, 2024159.63160.23156.89159.05157.45197,500
Apr 15, 2024160.50162.79159.19159.87158.26269,100
Apr 12, 2024162.19162.75159.46159.78158.17255,200
Apr 11, 2024162.95164.91161.95163.16161.52230,500
Apr 10, 2024166.20166.20160.79162.95161.31268,400
Apr 09, 2024165.87169.27164.76169.07167.37204,600
Apr 08, 2024167.89169.51165.49165.83164.16196,200
Apr 05, 2024167.88169.32166.80167.46165.78196,900
Apr 04, 2024171.34173.28168.05168.26166.57159,600
Apr 03, 2024168.40170.35166.60169.88168.17198,300
Apr 02, 2024169.19170.93166.95167.98166.29207,500
Apr 01, 2024172.99172.99167.91170.13168.42230,900
Mar 28, 2024171.89173.34171.40172.29170.56166,400
Mar 27, 2024170.00172.23169.73171.89170.16221,100
Mar 26, 2024168.39169.36167.24168.74167.04198,500
Mar 25, 2024166.03168.54166.03167.16165.48202,000
Mar 22, 2024167.50167.62163.23164.76163.10299,600
Mar 21, 2024168.00168.63164.67167.51165.83299,300
Mar 20, 2024164.01167.42161.95166.82165.14327,600
Mar 19, 2024159.16165.16159.16164.05162.40373,800
Mar 18, 2024162.00162.48157.75159.45157.85502,100
Mar 15, 2024166.28168.66163.07163.46161.822,642,200
Mar 14, 2024168.95168.95163.92166.52164.85333,400
Mar 13, 2024165.35169.90165.35169.35167.65416,500
Mar 12, 2024166.11166.54164.44165.37163.71311,300
Mar 11, 2024162.17167.23162.17165.83164.16403,700
Mar 08, 2024162.86165.34161.86163.50161.86363,200
Mar 07, 2024161.50163.45161.27162.45160.82514,300
Mar 06, 2024161.99166.25160.13160.65159.03620,300
Mar 05, 2024155.50160.69154.82157.31155.73365,000
Mar 04, 2024163.67163.99155.79156.10154.53589,200
Mar 01, 2024166.87167.16162.64163.69162.04268,100
Feb 29, 2024165.63173.62165.63166.17164.50399,200
Feb 28, 2024160.00165.78159.54164.81163.15472,400
Feb 27, 2024161.72164.50161.04162.40160.77489,400
Feb 26, 2024162.94164.46160.48160.56158.95485,300
Feb 23, 2024169.56170.05162.78163.69162.04601,200
Feb 22, 2024170.19171.40168.99170.27168.56260,600
Feb 21, 2024169.10170.80166.59170.19168.48322,500
Feb 20, 2024171.88172.84168.36170.14168.43464,500
Feb 16, 2024172.27174.86171.66173.77172.02405,900
Feb 15, 2024170.05174.10170.05173.87172.12335,000
Feb 14, 2024167.04170.03164.53169.89168.18405,400
Feb 13, 2024162.93166.92160.64164.34162.69414,900
Feb 12, 2024163.80169.45163.74168.97167.27433,400
Feb 09, 2024161.30166.82161.27162.72161.08513,700
Feb 08, 2024158.13161.18154.17160.88159.26567,400
Feb 08, 20241.69 Dividend
Feb 07, 2024173.26173.26155.23159.31156.04761,600
Feb 06, 2024171.08173.95171.08172.92169.37165,000
Feb 05, 2024174.66174.67170.91171.57168.04224,300
Feb 02, 2024177.43178.44175.46176.73173.10194,800
Feb 01, 2024179.02181.01172.86178.50174.83213,300
Jan 31, 2024180.23183.68177.65177.71174.06286,400
Jan 30, 2024179.33180.52178.53180.17176.47174,600
Jan 29, 2024179.40181.39178.75179.96176.26191,900
Jan 26, 2024178.32180.80177.59180.63176.92231,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...