Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 172.70 | 172.70 | 168.52 | 170.09 | 170.09 | 195,900 |
| Mar 29, 2023 | 167.57 | 171.32 | 167.57 | 170.49 | 170.49 | 387,800 |
| Mar 28, 2023 | 166.75 | 169.33 | 165.17 | 166.04 | 166.04 | 443,400 |
| Mar 27, 2023 | 161.77 | 169.10 | 160.63 | 168.29 | 168.29 | 758,700 |
| Mar 24, 2023 | 159.59 | 160.75 | 157.41 | 160.27 | 160.27 | 381,600 |
| Mar 23, 2023 | 162.78 | 164.15 | 159.09 | 160.73 | 160.73 | 373,400 |
| Mar 22, 2023 | 164.46 | 165.31 | 161.22 | 161.46 | 161.46 | 308,800 |
| Mar 21, 2023 | 163.45 | 164.96 | 160.21 | 163.25 | 163.25 | 270,600 |
| Mar 20, 2023 | 160.09 | 163.54 | 159.25 | 160.79 | 160.79 | 330,200 |
| Mar 17, 2023 | 162.86 | 164.81 | 158.07 | 159.20 | 159.20 | 644,100 |
| Mar 16, 2023 | 158.48 | 166.56 | 158.28 | 164.08 | 164.08 | 443,300 |
| Mar 15, 2023 | 162.11 | 164.49 | 159.02 | 160.45 | 160.45 | 429,200 |
| Mar 14, 2023 | 169.21 | 173.22 | 164.12 | 165.53 | 165.53 | 543,700 |
| Mar 13, 2023 | 165.20 | 171.08 | 164.20 | 166.25 | 166.25 | 787,200 |
| Mar 10, 2023 | 161.90 | 168.12 | 158.59 | 165.70 | 165.70 | 904,000 |
| Mar 09, 2023 | 171.27 | 172.10 | 162.02 | 162.51 | 162.51 | 652,500 |
| Mar 08, 2023 | 174.59 | 175.85 | 170.44 | 171.80 | 171.80 | 644,600 |
| Mar 07, 2023 | 179.60 | 181.17 | 174.37 | 174.52 | 174.52 | 545,300 |
| Mar 06, 2023 | 183.44 | 185.53 | 178.89 | 179.39 | 179.39 | 541,600 |
| Mar 03, 2023 | 184.42 | 185.19 | 181.13 | 182.96 | 182.96 | 462,800 |
| Mar 02, 2023 | 184.94 | 185.09 | 181.09 | 183.79 | 183.79 | 374,000 |
| Mar 01, 2023 | 185.00 | 186.68 | 180.96 | 186.22 | 186.22 | 494,200 |
| Feb 28, 2023 | 184.74 | 189.00 | 180.02 | 185.90 | 185.90 | 898,100 |
| Feb 27, 2023 | 191.47 | 192.86 | 186.33 | 192.30 | 192.30 | 867,800 |
| Feb 24, 2023 | 194.17 | 195.15 | 190.01 | 191.36 | 191.36 | 441,000 |
| Feb 23, 2023 | 195.81 | 198.17 | 194.55 | 196.83 | 196.83 | 151,200 |
| Feb 22, 2023 | 194.06 | 196.69 | 193.32 | 195.94 | 195.94 | 245,900 |
| Feb 21, 2023 | 198.23 | 198.82 | 194.23 | 194.77 | 194.77 | 212,100 |
| Feb 17, 2023 | 199.78 | 200.83 | 196.95 | 200.16 | 200.16 | 337,400 |
| Feb 16, 2023 | 198.32 | 201.34 | 198.01 | 199.53 | 199.53 | 177,300 |
| Feb 15, 2023 | 198.14 | 202.26 | 197.15 | 202.17 | 202.17 | 261,700 |
| Feb 14, 2023 | 196.47 | 198.44 | 195.02 | 197.88 | 197.88 | 191,700 |
| Feb 13, 2023 | 196.00 | 198.15 | 194.00 | 197.44 | 197.44 | 257,100 |
| Feb 10, 2023 | 196.01 | 197.51 | 194.39 | 195.75 | 195.75 | 247,300 |
| Feb 09, 2023 | 202.33 | 202.33 | 196.21 | 197.99 | 197.99 | 251,900 |
| Feb 08, 2023 | 202.01 | 204.08 | 200.37 | 201.11 | 201.11 | 300,200 |
| Feb 07, 2023 | 206.62 | 207.79 | 195.45 | 202.01 | 202.01 | 514,400 |
| Feb 06, 2023 | 208.40 | 210.36 | 206.73 | 207.61 | 207.61 | 246,400 |
| Feb 03, 2023 | 211.09 | 214.49 | 208.02 | 209.38 | 209.38 | 458,400 |
| Feb 02, 2023 | 211.92 | 217.76 | 210.33 | 212.75 | 212.75 | 395,100 |
| Feb 01, 2023 | 203.74 | 211.44 | 202.53 | 210.87 | 210.87 | 329,200 |
| Jan 31, 2023 | 201.69 | 204.89 | 198.43 | 204.77 | 204.77 | 475,200 |
| Jan 30, 2023 | 203.05 | 203.81 | 197.01 | 201.48 | 201.48 | 399,100 |
| Jan 27, 2023 | 199.84 | 204.76 | 197.67 | 204.35 | 204.35 | 438,200 |
| Jan 26, 2023 | 192.83 | 196.27 | 192.83 | 196.24 | 196.24 | 261,900 |
| Jan 25, 2023 | 186.79 | 195.27 | 186.53 | 191.96 | 191.96 | 413,700 |
| Jan 24, 2023 | 187.44 | 188.91 | 185.92 | 186.77 | 186.77 | 228,400 |
| Jan 23, 2023 | 185.51 | 187.55 | 184.63 | 187.40 | 187.40 | 251,500 |
| Jan 20, 2023 | 182.39 | 186.01 | 181.58 | 185.91 | 185.91 | 203,000 |
| Jan 19, 2023 | 181.49 | 183.38 | 180.42 | 182.26 | 182.26 | 172,600 |
| Jan 18, 2023 | 183.39 | 185.48 | 181.74 | 183.57 | 183.57 | 236,000 |
| Jan 17, 2023 | 184.75 | 186.03 | 182.49 | 183.43 | 183.43 | 187,000 |
| Jan 13, 2023 | 182.15 | 185.03 | 181.20 | 184.09 | 184.09 | 137,000 |
| Jan 12, 2023 | 185.22 | 185.60 | 182.05 | 183.12 | 183.12 | 225,200 |
| Jan 11, 2023 | 185.00 | 186.28 | 183.31 | 185.17 | 185.17 | 249,400 |
| Jan 10, 2023 | 182.50 | 184.96 | 182.07 | 183.97 | 183.97 | 212,700 |
| Jan 09, 2023 | 183.71 | 184.86 | 182.05 | 182.78 | 182.78 | 209,000 |
| Jan 06, 2023 | 182.04 | 184.82 | 179.66 | 183.99 | 183.99 | 191,000 |
| Jan 05, 2023 | 178.62 | 180.68 | 176.43 | 179.76 | 179.76 | 177,000 |
| Jan 04, 2023 | 175.24 | 179.24 | 174.54 | 179.02 | 179.02 | 264,200 |
| Jan 03, 2023 | 176.22 | 177.85 | 174.18 | 174.24 | 174.24 | 269,000 |
| Dec 30, 2022 | 175.21 | 175.24 | 171.96 | 175.03 | 175.03 | 194,200 |
| Dec 29, 2022 | 174.00 | 177.99 | 172.56 | 176.54 | 176.54 | 159,000 |
| Dec 28, 2022 | 177.01 | 177.95 | 173.32 | 173.33 | 173.33 | 194,300 |
| Dec 27, 2022 | 175.96 | 176.85 | 174.06 | 176.75 | 176.75 | 257,100 |
| Dec 23, 2022 | 173.69 | 176.48 | 173.69 | 175.96 | 175.96 | 214,100 |
| Dec 22, 2022 | 173.64 | 174.36 | 171.61 | 173.67 | 173.67 | 354,800 |
| Dec 21, 2022 | 172.74 | 176.05 | 171.68 | 175.87 | 175.87 | 395,300 |
| Dec 20, 2022 | 169.93 | 173.15 | 168.62 | 172.10 | 172.10 | 379,300 |
| Dec 19, 2022 | 176.61 | 176.88 | 167.62 | 169.99 | 169.99 | 394,800 |
| Dec 16, 2022 | 173.29 | 178.22 | 172.85 | 177.78 | 177.78 | 1,141,100 |
| Dec 15, 2022 | 179.00 | 179.55 | 174.27 | 174.59 | 174.59 | 322,400 |
| Dec 14, 2022 | 178.67 | 182.70 | 178.05 | 181.54 | 181.54 | 414,700 |
| Dec 13, 2022 | 189.58 | 190.71 | 179.63 | 180.16 | 180.16 | 456,600 |
| Dec 12, 2022 | 181.97 | 184.50 | 180.34 | 184.30 | 184.30 | 339,200 |
| Dec 09, 2022 | 180.32 | 184.35 | 180.32 | 181.97 | 181.97 | 360,700 |
| Dec 08, 2022 | 181.42 | 184.28 | 180.78 | 181.91 | 181.91 | 407,000 |
| Dec 07, 2022 | 178.37 | 182.30 | 177.72 | 181.88 | 181.88 | 416,800 |
| Dec 06, 2022 | 181.10 | 185.13 | 178.24 | 179.72 | 179.72 | 571,800 |
| Dec 05, 2022 | 181.64 | 182.95 | 179.90 | 181.38 | 181.38 | 495,900 |
| Dec 02, 2022 | 182.83 | 184.50 | 182.05 | 183.28 | 183.28 | 383,100 |
| Dec 01, 2022 | 189.00 | 189.00 | 182.22 | 184.20 | 184.20 | 887,600 |
| Nov 30, 2022 | 186.24 | 191.42 | 183.51 | 189.56 | 189.56 | 7,328,100 |
| Nov 29, 2022 | 185.32 | 188.93 | 185.06 | 187.61 | 187.61 | 2,253,600 |
| Nov 28, 2022 | 173.23 | 175.19 | 173.17 | 174.63 | 174.63 | 363,100 |
| Nov 25, 2022 | 173.08 | 176.75 | 173.08 | 175.15 | 175.15 | 112,500 |
| Nov 23, 2022 | 172.78 | 175.20 | 172.78 | 174.14 | 174.14 | 181,500 |
| Nov 22, 2022 | 169.71 | 173.39 | 169.53 | 173.04 | 173.04 | 299,100 |
| Nov 21, 2022 | 171.64 | 172.62 | 169.43 | 169.52 | 169.52 | 353,600 |
| Nov 18, 2022 | 172.97 | 173.34 | 169.70 | 170.95 | 170.95 | 267,200 |
| Nov 17, 2022 | 166.86 | 172.76 | 166.86 | 170.48 | 170.48 | 398,700 |
| Nov 16, 2022 | 169.93 | 171.40 | 167.23 | 169.07 | 169.07 | 549,900 |
| Nov 15, 2022 | 171.56 | 174.09 | 169.83 | 170.58 | 170.58 | 447,200 |
| Nov 14, 2022 | 168.47 | 171.53 | 167.31 | 168.24 | 168.24 | 461,600 |
| Nov 11, 2022 | 162.84 | 169.33 | 162.56 | 168.23 | 168.23 | 614,300 |
| Nov 10, 2022 | 163.65 | 164.36 | 161.32 | 162.69 | 162.69 | 313,900 |
| Nov 09, 2022 | 163.50 | 163.85 | 157.14 | 158.94 | 158.94 | 579,400 |
| Nov 08, 2022 | 160.00 | 168.58 | 158.30 | 167.45 | 167.45 | 862,800 |
| Nov 07, 2022 | 157.37 | 158.60 | 152.57 | 155.00 | 155.00 | 885,500 |
| Nov 04, 2022 | 166.86 | 166.86 | 152.29 | 155.50 | 155.50 | 1,094,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
