Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 175.92 | 177.73 | 172.89 | 174.00 | 174.00 | 462,600 |
| May 19, 2022 | 172.41 | 177.10 | 171.64 | 174.78 | 174.78 | 284,100 |
| May 18, 2022 | 176.40 | 179.46 | 171.01 | 172.86 | 172.86 | 393,000 |
| May 17, 2022 | 174.15 | 179.57 | 173.09 | 178.48 | 178.48 | 355,200 |
| May 16, 2022 | 171.72 | 173.32 | 169.51 | 171.75 | 171.75 | 244,300 |
| May 13, 2022 | 167.66 | 172.80 | 167.10 | 172.12 | 172.12 | 384,300 |
| May 12, 2022 | 161.83 | 167.70 | 160.11 | 167.41 | 167.41 | 513,400 |
| May 12, 2022 | 0.9 Dividend | |||||
| May 11, 2022 | 161.42 | 169.76 | 160.01 | 161.82 | 160.92 | 408,900 |
| May 10, 2022 | 163.99 | 163.99 | 156.49 | 160.15 | 159.26 | 502,900 |
| May 09, 2022 | 156.25 | 159.19 | 151.01 | 152.40 | 151.55 | 461,400 |
| May 06, 2022 | 163.06 | 163.06 | 156.25 | 158.41 | 157.53 | 280,900 |
| May 05, 2022 | 165.85 | 167.47 | 161.78 | 163.26 | 162.35 | 215,800 |
| May 04, 2022 | 162.08 | 166.59 | 160.93 | 166.38 | 165.45 | 183,400 |
| May 03, 2022 | 162.04 | 164.14 | 160.04 | 162.17 | 161.27 | 287,300 |
| May 02, 2022 | 158.20 | 163.35 | 158.20 | 162.87 | 161.96 | 350,900 |
| Apr 29, 2022 | 161.02 | 162.43 | 157.79 | 158.42 | 157.54 | 206,700 |
| Apr 28, 2022 | 163.20 | 163.63 | 159.51 | 162.18 | 161.28 | 215,300 |
| Apr 27, 2022 | 161.85 | 163.78 | 159.56 | 161.33 | 160.43 | 297,800 |
| Apr 26, 2022 | 164.52 | 165.60 | 162.34 | 162.34 | 161.44 | 201,000 |
| Apr 25, 2022 | 167.31 | 168.98 | 163.47 | 166.11 | 165.19 | 273,500 |
| Apr 22, 2022 | 169.98 | 170.85 | 166.40 | 169.01 | 168.07 | 367,900 |
| Apr 21, 2022 | 173.77 | 175.48 | 169.31 | 170.04 | 169.09 | 235,000 |
| Apr 20, 2022 | 171.45 | 172.81 | 168.02 | 171.87 | 170.91 | 396,800 |
| Apr 19, 2022 | 169.42 | 172.95 | 168.62 | 171.72 | 170.76 | 432,500 |
| Apr 18, 2022 | 170.09 | 173.32 | 169.65 | 170.58 | 169.63 | 245,600 |
| Apr 14, 2022 | 172.73 | 172.99 | 169.00 | 170.02 | 169.07 | 396,400 |
| Apr 13, 2022 | 172.00 | 174.63 | 171.72 | 172.92 | 171.96 | 260,000 |
| Apr 12, 2022 | 173.52 | 175.40 | 171.75 | 172.00 | 171.04 | 398,200 |
| Apr 11, 2022 | 171.68 | 175.30 | 170.65 | 171.59 | 170.64 | 360,800 |
| Apr 08, 2022 | 175.42 | 176.28 | 172.43 | 173.00 | 172.04 | 426,500 |
| Apr 07, 2022 | 180.53 | 181.43 | 173.20 | 174.79 | 173.82 | 519,000 |
| Apr 06, 2022 | 183.15 | 184.50 | 179.96 | 180.86 | 179.85 | 458,200 |
| Apr 05, 2022 | 186.26 | 188.33 | 183.25 | 184.50 | 183.47 | 379,700 |
| Apr 04, 2022 | 186.89 | 186.89 | 182.29 | 186.27 | 185.23 | 541,400 |
| Apr 01, 2022 | 190.47 | 191.08 | 185.27 | 187.02 | 185.98 | 261,500 |
| Mar 31, 2022 | 188.43 | 191.16 | 187.65 | 188.48 | 187.43 | 225,300 |
| Mar 30, 2022 | 187.53 | 190.06 | 186.93 | 188.51 | 187.46 | 409,400 |
| Mar 29, 2022 | 188.00 | 189.00 | 185.02 | 187.03 | 185.99 | 389,600 |
| Mar 28, 2022 | 189.97 | 190.96 | 184.94 | 187.02 | 185.98 | 204,900 |
| Mar 25, 2022 | 189.84 | 192.84 | 187.96 | 189.80 | 188.74 | 246,500 |
| Mar 24, 2022 | 184.65 | 190.23 | 183.96 | 189.51 | 188.46 | 155,300 |
| Mar 23, 2022 | 186.57 | 190.59 | 185.06 | 185.37 | 184.34 | 251,000 |
| Mar 22, 2022 | 187.63 | 189.88 | 186.88 | 187.53 | 186.49 | 248,500 |
| Mar 21, 2022 | 190.00 | 191.00 | 185.57 | 187.06 | 186.02 | 357,800 |
| Mar 18, 2022 | 185.42 | 189.89 | 184.57 | 188.86 | 187.81 | 687,100 |
| Mar 17, 2022 | 186.32 | 189.62 | 184.96 | 188.62 | 187.57 | 304,000 |
| Mar 16, 2022 | 180.46 | 188.44 | 179.58 | 187.72 | 186.68 | 498,500 |
| Mar 15, 2022 | 176.18 | 180.40 | 176.18 | 179.75 | 178.75 | 466,500 |
| Mar 14, 2022 | 178.50 | 181.46 | 175.08 | 175.94 | 174.96 | 422,100 |
| Mar 11, 2022 | 181.22 | 184.30 | 176.50 | 177.43 | 176.44 | 673,300 |
| Mar 10, 2022 | 182.31 | 185.43 | 178.00 | 180.73 | 179.72 | 709,700 |
| Mar 09, 2022 | 186.51 | 189.41 | 183.91 | 184.05 | 183.03 | 532,200 |
| Mar 08, 2022 | 179.13 | 187.83 | 178.86 | 184.73 | 183.70 | 396,600 |
| Mar 07, 2022 | 182.67 | 184.31 | 177.50 | 178.97 | 177.97 | 403,900 |
| Mar 04, 2022 | 184.00 | 185.50 | 180.57 | 183.19 | 182.17 | 510,600 |
| Mar 03, 2022 | 188.35 | 190.94 | 184.71 | 186.01 | 184.98 | 312,000 |
| Mar 02, 2022 | 184.94 | 190.93 | 184.61 | 189.68 | 188.63 | 389,900 |
| Mar 01, 2022 | 185.61 | 188.90 | 182.90 | 183.93 | 182.91 | 500,400 |
| Feb 28, 2022 | 175.80 | 186.02 | 174.93 | 185.05 | 184.02 | 498,300 |
| Feb 25, 2022 | 171.50 | 178.67 | 170.68 | 178.54 | 177.55 | 274,300 |
| Feb 24, 2022 | 166.27 | 172.27 | 165.35 | 171.09 | 170.14 | 336,700 |
| Feb 23, 2022 | 180.81 | 180.81 | 169.21 | 169.52 | 168.58 | 560,600 |
| Feb 22, 2022 | 174.10 | 179.51 | 172.54 | 176.70 | 175.72 | 431,700 |
| Feb 18, 2022 | 178.70 | 182.00 | 174.16 | 175.17 | 174.20 | 497,700 |
| Feb 17, 2022 | 179.29 | 181.28 | 178.32 | 179.05 | 178.05 | 257,500 |
| Feb 16, 2022 | 180.62 | 183.08 | 178.34 | 181.46 | 180.45 | 359,600 |
| Feb 15, 2022 | 178.11 | 183.06 | 178.11 | 182.37 | 181.36 | 293,900 |
| Feb 14, 2022 | 179.38 | 181.47 | 175.60 | 176.80 | 175.82 | 340,300 |
| Feb 11, 2022 | 180.22 | 183.85 | 178.58 | 178.90 | 177.90 | 265,800 |
| Feb 10, 2022 | 179.00 | 185.55 | 178.02 | 181.16 | 180.15 | 293,600 |
| Feb 10, 2022 | 0.9 Dividend | |||||
| Feb 09, 2022 | 176.86 | 181.58 | 176.73 | 180.80 | 178.90 | 472,800 |
| Feb 08, 2022 | 173.10 | 176.34 | 171.91 | 175.49 | 173.65 | 268,900 |
| Feb 07, 2022 | 173.05 | 174.46 | 169.20 | 172.34 | 170.53 | 363,800 |
| Feb 04, 2022 | 169.27 | 171.45 | 166.16 | 169.27 | 167.49 | 348,400 |
| Feb 03, 2022 | 170.27 | 172.18 | 169.28 | 169.86 | 168.07 | 368,500 |
| Feb 02, 2022 | 168.56 | 174.86 | 167.25 | 172.61 | 170.80 | 409,100 |
| Feb 01, 2022 | 165.38 | 170.00 | 164.89 | 169.26 | 167.48 | 507,300 |
| Jan 31, 2022 | 161.95 | 166.46 | 161.70 | 165.38 | 163.64 | 412,300 |
| Jan 28, 2022 | 155.55 | 162.79 | 153.59 | 162.42 | 160.71 | 297,900 |
| Jan 27, 2022 | 159.83 | 162.04 | 153.90 | 154.67 | 153.04 | 448,600 |
| Jan 26, 2022 | 160.87 | 163.53 | 156.32 | 158.40 | 156.73 | 353,300 |
| Jan 25, 2022 | 157.43 | 160.37 | 153.62 | 159.42 | 157.74 | 372,600 |
| Jan 24, 2022 | 156.38 | 159.93 | 153.06 | 159.53 | 157.85 | 484,200 |
| Jan 21, 2022 | 154.80 | 159.43 | 152.57 | 158.42 | 156.75 | 513,300 |
| Jan 20, 2022 | 162.83 | 164.67 | 155.50 | 155.80 | 154.16 | 425,200 |
| Jan 19, 2022 | 166.39 | 168.43 | 161.19 | 163.34 | 161.62 | 321,100 |
| Jan 18, 2022 | 169.00 | 169.95 | 162.66 | 165.19 | 163.45 | 425,100 |
| Jan 14, 2022 | 168.89 | 170.77 | 168.07 | 170.00 | 168.21 | 1,248,700 |
| Jan 13, 2022 | 164.19 | 171.61 | 163.69 | 169.93 | 168.14 | 1,332,300 |
| Jan 12, 2022 | 155.53 | 164.64 | 155.53 | 164.20 | 162.47 | 495,300 |
| Jan 11, 2022 | 154.04 | 155.15 | 152.60 | 154.74 | 153.11 | 259,700 |
| Jan 10, 2022 | 155.62 | 156.23 | 152.20 | 154.27 | 152.65 | 309,700 |
| Jan 07, 2022 | 150.85 | 155.87 | 150.85 | 155.33 | 153.70 | 281,100 |
| Jan 06, 2022 | 150.45 | 152.24 | 148.10 | 150.80 | 149.21 | 337,000 |
| Jan 05, 2022 | 152.63 | 154.64 | 148.89 | 149.14 | 147.57 | 343,000 |
| Jan 04, 2022 | 154.87 | 156.38 | 151.65 | 151.97 | 150.37 | 338,900 |
| Jan 03, 2022 | 151.44 | 156.35 | 151.44 | 153.41 | 151.80 | 268,400 |
| Dec 31, 2021 | 152.00 | 153.72 | 149.49 | 150.98 | 149.39 | 283,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
