Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2022 | 189.00 | 189.00 | 182.22 | 184.20 | 184.20 | 887,640 |
| 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 10, 2022 | 0.9 Dividend | |||||
| Nov 09, 2022 | 163.50 | 163.85 | 157.14 | 158.94 | 158.04 | 579,400 |
| Nov 08, 2022 | 160.00 | 168.58 | 158.30 | 167.45 | 166.50 | 862,800 |
| Nov 07, 2022 | 157.37 | 158.60 | 152.57 | 155.00 | 154.12 | 885,500 |
| Nov 04, 2022 | 166.86 | 166.86 | 152.29 | 155.50 | 154.62 | 1,094,100 |
| Nov 03, 2022 | 168.54 | 168.78 | 163.10 | 164.41 | 163.48 | 576,200 |
| Nov 02, 2022 | 174.21 | 175.00 | 169.39 | 170.81 | 169.84 | 563,400 |
| Nov 01, 2022 | 174.52 | 179.39 | 173.47 | 176.36 | 175.36 | 427,700 |
| Oct 31, 2022 | 180.43 | 180.92 | 168.91 | 171.30 | 170.33 | 956,600 |
| Oct 28, 2022 | 179.06 | 182.29 | 177.52 | 180.98 | 179.96 | 598,400 |
| Oct 27, 2022 | 186.19 | 187.05 | 178.44 | 178.50 | 177.49 | 556,400 |
| Oct 26, 2022 | 191.17 | 192.86 | 184.74 | 185.52 | 184.47 | 481,900 |
| Oct 25, 2022 | 186.30 | 191.55 | 186.30 | 191.18 | 190.10 | 408,800 |
| Oct 24, 2022 | 185.06 | 186.44 | 183.29 | 185.95 | 184.90 | 281,000 |
| Oct 21, 2022 | 183.12 | 184.74 | 181.63 | 184.18 | 183.14 | 212,400 |
| Oct 20, 2022 | 182.41 | 185.03 | 180.57 | 181.84 | 180.81 | 315,700 |
| Oct 19, 2022 | 184.97 | 187.76 | 180.72 | 182.96 | 181.92 | 325,300 |
| Oct 18, 2022 | 180.69 | 185.29 | 179.13 | 184.94 | 183.89 | 495,800 |
| Oct 17, 2022 | 174.46 | 177.89 | 173.98 | 177.42 | 176.42 | 375,700 |
| Oct 14, 2022 | 176.79 | 178.20 | 171.84 | 172.20 | 171.22 | 308,100 |
| Oct 13, 2022 | 168.19 | 176.00 | 166.02 | 175.40 | 174.41 | 419,500 |
| Oct 12, 2022 | 170.73 | 171.81 | 168.79 | 168.84 | 167.88 | 338,300 |
| Oct 11, 2022 | 171.01 | 174.68 | 169.51 | 171.09 | 170.12 | 339,600 |
| Oct 10, 2022 | 174.06 | 175.50 | 172.18 | 172.33 | 171.35 | 373,200 |
| Oct 07, 2022 | 174.35 | 175.33 | 171.75 | 173.39 | 172.41 | 406,000 |
| Oct 06, 2022 | 178.32 | 179.69 | 175.90 | 176.20 | 175.20 | 294,700 |
| Oct 05, 2022 | 176.97 | 180.09 | 175.62 | 178.38 | 177.37 | 297,000 |
| Oct 04, 2022 | 174.08 | 178.76 | 173.89 | 178.68 | 177.67 | 373,300 |
| Oct 03, 2022 | 167.83 | 173.25 | 166.67 | 172.74 | 171.76 | 454,800 |
| Sept 30, 2022 | 166.48 | 169.38 | 165.90 | 166.85 | 165.91 | 324,400 |
| Sept 29, 2022 | 169.29 | 169.29 | 164.36 | 166.73 | 165.79 | 181,800 |
| Sept 28, 2022 | 169.14 | 171.97 | 168.39 | 170.44 | 169.47 | 259,300 |
| Sept 27, 2022 | 172.16 | 172.86 | 167.34 | 168.48 | 167.53 | 220,300 |
| Sept 26, 2022 | 174.64 | 175.81 | 169.94 | 170.04 | 169.08 | 358,700 |
| Sept 23, 2022 | 177.21 | 177.44 | 171.83 | 175.88 | 174.88 | 276,900 |
| Sept 22, 2022 | 187.71 | 188.88 | 179.03 | 179.51 | 178.49 | 426,300 |
| Sept 21, 2022 | 191.00 | 193.24 | 187.86 | 187.86 | 186.80 | 218,000 |
| Sept 20, 2022 | 191.71 | 192.90 | 189.94 | 191.29 | 190.21 | 291,800 |
| Sept 19, 2022 | 189.66 | 192.23 | 188.63 | 191.96 | 190.87 | 223,900 |
| Sept 16, 2022 | 189.56 | 191.36 | 187.73 | 190.86 | 189.78 | 703,000 |
| Sept 15, 2022 | 190.45 | 194.13 | 190.45 | 192.52 | 191.43 | 233,200 |
| Sept 14, 2022 | 194.32 | 194.57 | 187.28 | 191.22 | 190.14 | 284,800 |
| Sept 13, 2022 | 195.35 | 197.52 | 192.69 | 193.20 | 192.11 | 266,400 |
| Sept 12, 2022 | 196.66 | 200.13 | 196.59 | 198.46 | 197.34 | 288,400 |
| Sept 09, 2022 | 191.09 | 196.76 | 191.08 | 195.37 | 194.26 | 258,500 |
| Sept 08, 2022 | 187.72 | 191.01 | 187.24 | 190.17 | 189.09 | 253,900 |
| Sept 07, 2022 | 188.72 | 189.55 | 187.11 | 188.14 | 187.07 | 194,400 |
| Sept 06, 2022 | 194.24 | 194.80 | 186.61 | 188.37 | 187.30 | 266,600 |
| Sept 02, 2022 | 192.84 | 194.40 | 190.34 | 191.31 | 190.23 | 192,400 |
| Sept 01, 2022 | 190.95 | 191.34 | 188.10 | 190.86 | 189.78 | 223,400 |
| Aug 31, 2022 | 190.12 | 192.96 | 189.27 | 191.32 | 190.24 | 230,800 |
| Aug 30, 2022 | 193.88 | 194.40 | 189.13 | 190.33 | 189.25 | 265,300 |
| Aug 29, 2022 | 190.10 | 195.00 | 188.13 | 193.23 | 192.14 | 335,400 |
| Aug 26, 2022 | 194.84 | 194.93 | 191.79 | 191.85 | 190.76 | 196,400 |
| Aug 25, 2022 | 193.73 | 196.16 | 193.16 | 194.91 | 193.81 | 179,100 |
| Aug 24, 2022 | 192.30 | 194.00 | 191.01 | 192.43 | 191.34 | 208,000 |
| Aug 23, 2022 | 193.94 | 194.88 | 193.36 | 193.58 | 192.48 | 257,100 |
| Aug 22, 2022 | 196.47 | 197.26 | 193.75 | 194.07 | 192.97 | 228,600 |
| Aug 19, 2022 | 198.05 | 199.85 | 197.22 | 197.98 | 196.86 | 212,300 |
| Aug 18, 2022 | 201.20 | 201.43 | 198.89 | 200.34 | 199.21 | 206,300 |
| Aug 17, 2022 | 200.25 | 201.92 | 199.00 | 200.38 | 199.25 | 286,000 |
| Aug 16, 2022 | 200.00 | 203.74 | 199.07 | 202.16 | 201.02 | 306,800 |
| Aug 15, 2022 | 201.00 | 201.00 | 196.31 | 199.26 | 198.13 | 504,100 |
| Aug 12, 2022 | 201.99 | 203.20 | 201.16 | 201.81 | 200.67 | 311,100 |
| Aug 11, 2022 | 199.23 | 204.62 | 198.04 | 201.99 | 200.85 | 419,100 |
| Aug 10, 2022 | 196.25 | 199.98 | 196.22 | 198.00 | 196.88 | 211,300 |
| Aug 10, 2022 | 0.9 Dividend | |||||
| Aug 09, 2022 | 195.21 | 196.98 | 193.51 | 196.25 | 194.24 | 271,200 |
| Aug 08, 2022 | 194.68 | 196.47 | 194.01 | 195.84 | 193.84 | 263,900 |
| Aug 05, 2022 | 192.99 | 195.06 | 191.62 | 194.03 | 192.05 | 347,300 |
| Aug 04, 2022 | 192.00 | 197.22 | 189.54 | 195.23 | 193.23 | 362,200 |
| Aug 03, 2022 | 188.38 | 191.82 | 188.00 | 190.44 | 188.49 | 422,200 |
| Aug 02, 2022 | 188.50 | 188.75 | 186.20 | 187.48 | 185.56 | 193,700 |
| Aug 01, 2022 | 188.37 | 189.49 | 185.52 | 188.55 | 186.62 | 270,600 |
| Jul 29, 2022 | 192.80 | 193.05 | 187.50 | 188.37 | 186.44 | 391,700 |
| Jul 28, 2022 | 186.63 | 193.93 | 185.29 | 192.78 | 190.81 | 329,700 |
| Jul 27, 2022 | 181.82 | 186.21 | 181.51 | 185.26 | 183.37 | 199,800 |
| Jul 26, 2022 | 182.74 | 184.39 | 181.85 | 182.13 | 180.27 | 139,500 |
| Jul 25, 2022 | 183.16 | 185.15 | 182.56 | 184.27 | 182.39 | 196,000 |
| Jul 22, 2022 | 183.02 | 184.83 | 181.09 | 182.66 | 180.79 | 222,900 |
| Jul 21, 2022 | 180.08 | 182.90 | 179.35 | 182.89 | 181.02 | 237,900 |
| Jul 20, 2022 | 176.87 | 181.30 | 174.82 | 180.49 | 178.64 | 307,400 |
| Jul 19, 2022 | 172.16 | 178.60 | 172.16 | 175.78 | 173.98 | 368,200 |
| Jul 18, 2022 | 170.30 | 172.26 | 169.99 | 170.43 | 168.69 | 260,600 |
| Jul 15, 2022 | 165.90 | 170.17 | 165.90 | 169.91 | 168.17 | 248,300 |
| *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.
