Canada markets closed

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.00-0.78 (-0.45%)
At close: 04:00PM EDT
174.00 0.00 (0.00%)
After hours: 04:28PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022175.92177.73172.89174.00174.00462,600
May 19, 2022172.41177.10171.64174.78174.78284,100
May 18, 2022176.40179.46171.01172.86172.86393,000
May 17, 2022174.15179.57173.09178.48178.48355,200
May 16, 2022171.72173.32169.51171.75171.75244,300
May 13, 2022167.66172.80167.10172.12172.12384,300
May 12, 2022161.83167.70160.11167.41167.41513,400
May 12, 20220.9 Dividend
May 11, 2022161.42169.76160.01161.82160.92408,900
May 10, 2022163.99163.99156.49160.15159.26502,900
May 09, 2022156.25159.19151.01152.40151.55461,400
May 06, 2022163.06163.06156.25158.41157.53280,900
May 05, 2022165.85167.47161.78163.26162.35215,800
May 04, 2022162.08166.59160.93166.38165.45183,400
May 03, 2022162.04164.14160.04162.17161.27287,300
May 02, 2022158.20163.35158.20162.87161.96350,900
Apr 29, 2022161.02162.43157.79158.42157.54206,700
Apr 28, 2022163.20163.63159.51162.18161.28215,300
Apr 27, 2022161.85163.78159.56161.33160.43297,800
Apr 26, 2022164.52165.60162.34162.34161.44201,000
Apr 25, 2022167.31168.98163.47166.11165.19273,500
Apr 22, 2022169.98170.85166.40169.01168.07367,900
Apr 21, 2022173.77175.48169.31170.04169.09235,000
Apr 20, 2022171.45172.81168.02171.87170.91396,800
Apr 19, 2022169.42172.95168.62171.72170.76432,500
Apr 18, 2022170.09173.32169.65170.58169.63245,600
Apr 14, 2022172.73172.99169.00170.02169.07396,400
Apr 13, 2022172.00174.63171.72172.92171.96260,000
Apr 12, 2022173.52175.40171.75172.00171.04398,200
Apr 11, 2022171.68175.30170.65171.59170.64360,800
Apr 08, 2022175.42176.28172.43173.00172.04426,500
Apr 07, 2022180.53181.43173.20174.79173.82519,000
Apr 06, 2022183.15184.50179.96180.86179.85458,200
Apr 05, 2022186.26188.33183.25184.50183.47379,700
Apr 04, 2022186.89186.89182.29186.27185.23541,400
Apr 01, 2022190.47191.08185.27187.02185.98261,500
Mar 31, 2022188.43191.16187.65188.48187.43225,300
Mar 30, 2022187.53190.06186.93188.51187.46409,400
Mar 29, 2022188.00189.00185.02187.03185.99389,600
Mar 28, 2022189.97190.96184.94187.02185.98204,900
Mar 25, 2022189.84192.84187.96189.80188.74246,500
Mar 24, 2022184.65190.23183.96189.51188.46155,300
Mar 23, 2022186.57190.59185.06185.37184.34251,000
Mar 22, 2022187.63189.88186.88187.53186.49248,500
Mar 21, 2022190.00191.00185.57187.06186.02357,800
Mar 18, 2022185.42189.89184.57188.86187.81687,100
Mar 17, 2022186.32189.62184.96188.62187.57304,000
Mar 16, 2022180.46188.44179.58187.72186.68498,500
Mar 15, 2022176.18180.40176.18179.75178.75466,500
Mar 14, 2022178.50181.46175.08175.94174.96422,100
Mar 11, 2022181.22184.30176.50177.43176.44673,300
Mar 10, 2022182.31185.43178.00180.73179.72709,700
Mar 09, 2022186.51189.41183.91184.05183.03532,200
Mar 08, 2022179.13187.83178.86184.73183.70396,600
Mar 07, 2022182.67184.31177.50178.97177.97403,900
Mar 04, 2022184.00185.50180.57183.19182.17510,600
Mar 03, 2022188.35190.94184.71186.01184.98312,000
Mar 02, 2022184.94190.93184.61189.68188.63389,900
Mar 01, 2022185.61188.90182.90183.93182.91500,400
Feb 28, 2022175.80186.02174.93185.05184.02498,300
Feb 25, 2022171.50178.67170.68178.54177.55274,300
Feb 24, 2022166.27172.27165.35171.09170.14336,700
Feb 23, 2022180.81180.81169.21169.52168.58560,600
Feb 22, 2022174.10179.51172.54176.70175.72431,700
Feb 18, 2022178.70182.00174.16175.17174.20497,700
Feb 17, 2022179.29181.28178.32179.05178.05257,500
Feb 16, 2022180.62183.08178.34181.46180.45359,600
Feb 15, 2022178.11183.06178.11182.37181.36293,900
Feb 14, 2022179.38181.47175.60176.80175.82340,300
Feb 11, 2022180.22183.85178.58178.90177.90265,800
Feb 10, 2022179.00185.55178.02181.16180.15293,600
Feb 10, 20220.9 Dividend
Feb 09, 2022176.86181.58176.73180.80178.90472,800
Feb 08, 2022173.10176.34171.91175.49173.65268,900
Feb 07, 2022173.05174.46169.20172.34170.53363,800
Feb 04, 2022169.27171.45166.16169.27167.49348,400
Feb 03, 2022170.27172.18169.28169.86168.07368,500
Feb 02, 2022168.56174.86167.25172.61170.80409,100
Feb 01, 2022165.38170.00164.89169.26167.48507,300
Jan 31, 2022161.95166.46161.70165.38163.64412,300
Jan 28, 2022155.55162.79153.59162.42160.71297,900
Jan 27, 2022159.83162.04153.90154.67153.04448,600
Jan 26, 2022160.87163.53156.32158.40156.73353,300
Jan 25, 2022157.43160.37153.62159.42157.74372,600
Jan 24, 2022156.38159.93153.06159.53157.85484,200
Jan 21, 2022154.80159.43152.57158.42156.75513,300
Jan 20, 2022162.83164.67155.50155.80154.16425,200
Jan 19, 2022166.39168.43161.19163.34161.62321,100
Jan 18, 2022169.00169.95162.66165.19163.45425,100
Jan 14, 2022168.89170.77168.07170.00168.211,248,700
Jan 13, 2022164.19171.61163.69169.93168.141,332,300
Jan 12, 2022155.53164.64155.53164.20162.47495,300
Jan 11, 2022154.04155.15152.60154.74153.11259,700
Jan 10, 2022155.62156.23152.20154.27152.65309,700
Jan 07, 2022150.85155.87150.85155.33153.70281,100
Jan 06, 2022150.45152.24148.10150.80149.21337,000
Jan 05, 2022152.63154.64148.89149.14147.57343,000
Jan 04, 2022154.87156.38151.65151.97150.37338,900
Jan 03, 2022151.44156.35151.44153.41151.80268,400
Dec 31, 2021152.00153.72149.49150.98149.39283,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...