Canada Markets closed

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
161.45-1.33 (-0.82%)
At close: 04:00PM EDT
160.02 -1.43 (-0.89%)
After hours: 07:37PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 2024162.69164.62160.83161.45161.45234,200
Sept 05, 2024168.75168.94162.43162.78162.78197,900
Sept 04, 2024166.47169.81166.35167.47167.47195,900
Sept 03, 2024169.86171.19165.55166.49166.49211,400
Aug 30, 2024169.72171.03168.64170.88170.88277,000
Aug 29, 2024170.05171.11168.62168.64168.64184,000
Aug 28, 2024168.20170.40168.20169.33169.33191,000
Aug 27, 2024170.28171.82169.07169.21169.21191,900
Aug 26, 2024172.67173.49170.50170.61170.61207,500
Aug 23, 2024168.80172.47168.80171.55171.55229,800
Aug 22, 2024169.99170.89166.69167.59167.59186,500
Aug 21, 2024168.37169.43166.24169.10169.10217,000
Aug 20, 2024166.51167.84165.89166.76166.76147,000
Aug 19, 2024162.88167.65162.88167.19167.19227,800
Aug 16, 2024160.73164.67160.73164.09164.09318,600
Aug 15, 2024160.69162.57159.74160.61160.61300,500
Aug 14, 2024157.81159.16156.32158.85158.85405,100
Aug 13, 2024156.06158.92155.40157.30157.30286,500
Aug 12, 2024157.16157.16152.32154.25154.25305,100
Aug 09, 2024162.37162.40157.73158.29158.29370,800
Aug 08, 2024166.32167.67161.00163.55163.55467,700
Aug 07, 2024175.50175.50170.72171.90171.90286,300
Aug 06, 2024168.45174.16167.66172.02172.02269,100
Aug 05, 2024168.54172.06166.13168.45168.45317,500
Aug 02, 2024176.12178.92174.56176.87176.87332,300
Aug 01, 2024186.01187.27178.85179.88179.88210,500
Jul 31, 2024185.33187.27183.66184.79184.79320,500
Jul 30, 2024184.05185.01181.53184.47184.47382,300
Jul 29, 2024184.17184.41180.99182.36182.36332,900
Jul 26, 2024181.54184.21179.82183.36183.36224,200
Jul 25, 2024175.20178.39174.29177.22177.22237,100
Jul 24, 2024177.59180.30174.78175.00175.00225,100
Jul 23, 2024176.33179.59176.00177.68177.68203,900
Jul 22, 2024175.84177.60173.69177.54177.54351,200
Jul 19, 2024176.01177.04174.14175.37175.37216,600
Jul 18, 2024181.93183.99175.94176.47176.47290,600
Jul 17, 2024179.14183.34177.18181.66181.66343,000
Jul 16, 2024174.03181.04173.51180.30180.30394,100
Jul 15, 2024174.89175.89172.84173.16173.16307,700
Jul 12, 2024176.75177.01174.01174.06174.06237,400
Jul 11, 2024173.81175.82173.15174.87174.87244,200
Jul 10, 2024167.53171.01167.37170.90170.90283,900
Jul 09, 2024164.97167.75164.69166.89166.89206,300
Jul 08, 2024167.73168.40164.89165.02165.02257,000
Jul 05, 2024166.42168.37164.55167.55167.55448,400
Jul 03, 2024167.00170.66165.95167.47167.47155,600
Jul 02, 2024166.51166.94164.54166.57166.57244,800
Jul 01, 2024166.34169.49165.36166.33166.33424,500
Jun 28, 2024161.00166.65160.91166.01166.01601,000
Jun 27, 2024156.92159.90155.88159.80159.80192,100
Jun 26, 2024155.84157.18155.50156.74156.74253,400
Jun 25, 2024157.39157.74154.16157.23157.23291,700
Jun 24, 2024157.59159.09156.22157.80157.80328,400
Jun 21, 2024155.91158.56155.13156.97156.972,534,700
Jun 20, 2024151.53156.15151.20155.38155.38321,900
Jun 18, 2024152.13154.44150.62151.94151.94400,500
Jun 17, 2024150.56152.49147.25151.91151.91497,200
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 08, 2024166.38169.76163.82168.11168.11356,100
May 07, 2024168.27169.65166.31166.39166.39275,000
May 06, 2024168.52169.55167.94168.26168.26183,300
May 03, 2024166.73168.36165.48166.56166.56272,400
May 02, 2024164.46164.57161.96164.30164.30294,800
May 01, 2024160.39163.91160.01161.65161.65316,900
Apr 30, 2024163.51163.51158.98160.06160.06226,000
Apr 29, 2024160.00165.70159.99164.75164.75225,300
Apr 26, 2024160.80162.00158.42158.92158.92250,900
Apr 25, 2024161.72162.66160.22160.98160.98181,700
Apr 24, 2024162.96164.56162.82164.11164.11210,800
Apr 23, 2024160.64164.45160.64163.11163.11265,200
Apr 22, 2024166.00166.00160.73161.01161.01348,100
Apr 19, 2024162.27165.51160.00165.25165.25188,200
Apr 18, 2024159.99163.97159.68161.96161.96216,300
Apr 17, 2024160.53161.40158.50158.87158.87210,400
Apr 16, 2024159.63160.23156.89159.05159.05197,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...