Nexstar Media Group Inc. (NXST)
NASDAQ: NXST
· Real-Time Price · USD
211.31
1.27 (0.60%)
At close: Aug 14, 2025, 3:59 PM
209.45
-0.88%
Pre-market: Aug 15, 2025, 08:45 AM EDT
NXST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 208.35 | 212.44 | 205.48 | 211.31 | 211.31 | 0.60% | 331,129 |
| Aug 13, 2025 | 202.13 | 210.31 | 200.04 | 210.04 | 210.04 | 3.95% | 443,400 |
| Aug 12, 2025 | 194.87 | 202.33 | 194.87 | 202.05 | 202.05 | 4.11% | 368,449 |
| Aug 11, 2025 | 190.03 | 201.38 | 190.01 | 194.07 | 194.07 | 3.89% | 1,047,128 |
| Aug 8, 2025 | 185.50 | 188.30 | 183.83 | 186.80 | 186.80 | 1.23% | 540,527 |
| Aug 7, 2025 | 193.21 | 194.00 | 183.10 | 184.53 | 184.53 | -1.32% | 466,100 |
| Aug 6, 2025 | 187.92 | 187.92 | 183.72 | 186.99 | 186.99 | -0.13% | 381,006 |
| Aug 5, 2025 | 188.60 | 189.28 | 184.93 | 187.23 | 187.23 | -0.72% | 193,200 |
| Aug 4, 2025 | 185.93 | 189.06 | 185.10 | 188.58 | 188.58 | 2.16% | 238,600 |
| Aug 1, 2025 | 185.05 | 185.05 | 180.35 | 184.60 | 184.60 | -1.34% | 189,547 |
| Jul 31, 2025 | 186.54 | 189.23 | 185.08 | 187.11 | 187.11 | -0.26% | 283,200 |
| Jul 30, 2025 | 190.06 | 192.22 | 186.39 | 187.59 | 187.59 | -1.15% | 297,200 |
| Jul 29, 2025 | 192.09 | 192.36 | 188.17 | 189.78 | 189.78 | -0.88% | 296,400 |
| Jul 28, 2025 | 189.60 | 191.56 | 187.93 | 191.46 | 191.46 | 0.98% | 275,300 |
| Jul 25, 2025 | 189.89 | 189.95 | 185.83 | 189.60 | 189.60 | -0.14% | 282,307 |
| Jul 24, 2025 | 190.03 | 191.34 | 188.10 | 189.87 | 189.87 | -0.98% | 351,500 |
| Jul 23, 2025 | 184.56 | 192.21 | 183.58 | 191.74 | 191.74 | 4.10% | 457,549 |
| Jul 22, 2025 | 182.31 | 185.03 | 181.23 | 184.19 | 184.19 | 1.21% | 246,500 |
| Jul 21, 2025 | 185.31 | 185.50 | 177.10 | 181.99 | 181.99 | -1.55% | 501,535 |
| Jul 18, 2025 | 185.00 | 185.25 | 182.20 | 184.85 | 184.85 | 0.42% | 379,800 |