Canada markets closed

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
164.11+1.00 (+0.61%)
At close: 04:00PM EDT
164.11 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Apr 15, 2024160.50162.79159.19159.87159.87269,100
Apr 12, 2024162.19162.75159.46159.78159.78255,200
Apr 11, 2024162.95164.91161.95163.16163.16230,500
Apr 10, 2024166.20166.20160.79162.95162.95268,400
Apr 09, 2024165.87169.27164.76169.07169.07204,600
Apr 08, 2024167.89169.51165.49165.83165.83196,200
Apr 05, 2024167.88169.32166.80167.46167.46196,900
Apr 04, 2024171.34173.28168.05168.26168.26159,600
Apr 03, 2024168.40170.35166.60169.88169.88198,300
Apr 02, 2024169.19170.93166.95167.98167.98207,500
Apr 01, 2024172.99172.99167.91170.13170.13230,900
Mar 28, 2024171.89173.34171.40172.29172.29166,400
Mar 27, 2024170.00172.23169.73171.89171.89221,100
Mar 26, 2024168.39169.36167.24168.74168.74198,500
Mar 25, 2024166.03168.54166.03167.16167.16202,000
Mar 22, 2024167.50167.62163.23164.76164.76299,600
Mar 21, 2024168.00168.63164.67167.51167.51299,300
Mar 20, 2024164.01167.42161.95166.82166.82327,600
Mar 19, 2024159.16165.16159.16164.05164.05373,800
Mar 18, 2024162.00162.48157.75159.45159.45502,100
Mar 15, 2024166.28168.66163.07163.46163.462,642,200
Mar 14, 2024168.95168.95163.92166.52166.52333,400
Mar 13, 2024165.35169.90165.35169.35169.35416,500
Mar 12, 2024166.11166.54164.44165.37165.37311,300
Mar 11, 2024162.17167.23162.17165.83165.83403,700
Mar 08, 2024162.86165.34161.86163.50163.50363,200
Mar 07, 2024161.50163.45161.27162.45162.45514,300
Mar 06, 2024161.99166.25160.13160.65160.65620,300
Mar 05, 2024155.50160.69154.82157.31157.31365,000
Mar 04, 2024163.67163.99155.79156.10156.10589,200
Mar 01, 2024166.87167.16162.64163.69163.69268,100
Feb 29, 2024165.63173.62165.63166.17166.17399,200
Feb 28, 2024160.00165.78159.54164.81164.81472,400
Feb 27, 2024161.72164.50161.04162.40162.40489,400
Feb 26, 2024162.94164.46160.48160.56160.56485,300
Feb 23, 2024169.56170.05162.78163.69163.69601,200
Feb 22, 2024170.19171.40168.99170.27170.27260,600
Feb 21, 2024169.10170.80166.59170.19170.19322,500
Feb 20, 2024171.88172.84168.36170.14170.14464,500
Feb 16, 2024172.27174.86171.66173.77173.77405,900
Feb 15, 2024170.05174.10170.05173.87173.87335,000
Feb 14, 2024167.04170.03164.53169.89169.89405,400
Feb 13, 2024162.93166.92160.64164.34164.34414,900
Feb 12, 2024163.80169.45163.74168.97168.97433,400
Feb 09, 2024161.30166.82161.27162.72162.72513,700
Feb 08, 2024158.13161.18154.17160.88160.88567,400
Feb 08, 20241.69 Dividend
Feb 07, 2024173.26173.26155.23159.31157.62761,600
Feb 06, 2024171.08173.95171.08172.92171.09165,000
Feb 05, 2024174.66174.67170.91171.57169.75224,300
Feb 02, 2024177.43178.44175.46176.73174.86194,800
Feb 01, 2024179.02181.01172.86178.50176.61213,300
Jan 31, 2024180.23183.68177.65177.71175.82286,400
Jan 30, 2024179.33180.52178.53180.17178.26174,600
Jan 29, 2024179.40181.39178.75179.96178.05191,900
Jan 26, 2024178.32180.80177.59180.63178.71231,000
Jan 25, 2024174.92177.55174.49176.73174.86211,600
Jan 24, 2024176.70176.70171.30172.00170.18252,500
Jan 23, 2024178.76180.00173.50173.57171.73254,500
Jan 22, 2024173.90177.79173.90176.41174.54237,100
Jan 19, 2024168.43172.83166.58172.53170.70158,400
Jan 18, 2024168.97169.00166.72167.40165.62233,000
Jan 17, 2024166.47170.46165.59167.57165.79310,500
Jan 16, 2024170.82171.78168.54169.38167.58380,100
Jan 12, 2024172.79174.06170.82171.82170.00339,400
Jan 11, 2024171.34172.22168.36172.04170.21241,600
Jan 10, 2024172.32172.69169.14170.75168.94298,500
Jan 09, 2024170.67172.56169.89172.29170.46325,900
Jan 08, 2024160.84172.71159.84172.12170.29450,100
Jan 05, 2024157.80162.23157.54160.12158.42363,100
Jan 04, 2024157.40158.95155.75158.51156.83237,600
Jan 03, 2024157.53159.13155.80156.73155.07196,600
Jan 02, 2024156.12161.90154.98160.22158.52280,600
Dec 29, 2023158.31159.77154.82156.75155.09205,700
Dec 28, 2023156.74160.26156.74158.87157.18130,300
Dec 27, 2023158.71159.55156.52157.28155.61182,700
Dec 26, 2023156.34159.15155.00158.31156.63186,900
Dec 22, 2023160.18160.73155.40156.98155.31205,800
Dec 21, 2023157.10160.08155.22159.37157.68188,600
Dec 20, 2023159.54160.03155.41155.72154.07247,800
Dec 19, 2023157.25159.87157.25159.54157.85266,500
Dec 18, 2023155.89159.45155.21156.50154.84375,500
Dec 15, 2023156.89157.15151.52154.63152.991,184,400
Dec 14, 2023153.70162.06153.70157.88156.21815,600
Dec 13, 2023143.31152.10142.25151.44149.83477,400
Dec 12, 2023146.52146.52143.00143.93142.40298,200
Dec 11, 2023147.51147.51144.27146.39144.84242,600
Dec 08, 2023141.83149.09141.56148.63147.05391,700
Dec 07, 2023142.72144.78141.86142.39140.88247,500
Dec 06, 2023144.09145.70141.56141.79140.29233,300
Dec 05, 2023147.81148.40141.38142.29140.78308,600
Dec 04, 2023148.30151.31147.68148.86147.28231,600
Dec 01, 2023142.00149.21141.45149.12147.54361,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...