Nexstar Media Group Inc. (NXST)
176.48
-3.01 (-1.68%)
At close: Mar 28, 2025, 3:59 PM
178.84
1.34%
After-hours: Mar 28, 2025, 05:39 PM EDT
NXST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 178.51 | 182.00 | 174.58 | 176.45 | -3.04 | -1.69% | 410,199 |
| Mar 27, 2025 | 181.65 | 183.21 | 179.00 | 179.49 | -3.26 | -1.78% | 335,925 |
| Mar 26, 2025 | 181.20 | 183.57 | 180.49 | 182.75 | 1.75 | 0.97% | 489,407 |
| Mar 25, 2025 | 177.91 | 181.20 | 177.55 | 181.00 | 3.60 | 2.03% | 484,500 |
| Mar 24, 2025 | 178.42 | 178.98 | 175.57 | 177.40 | 0.41 | 0.23% | 635,300 |
| Mar 21, 2025 | 177.98 | 179.47 | 174.55 | 176.99 | -0.39 | -0.22% | 2,599,637 |
| Mar 20, 2025 | 177.03 | 179.78 | 176.97 | 177.38 | -1.90 | -1.06% | 445,100 |
| Mar 19, 2025 | 174.29 | 179.53 | 174.29 | 179.28 | 4.76 | 2.73% | 431,300 |
| Mar 18, 2025 | 174.49 | 175.00 | 171.85 | 174.52 | 0.51 | 0.29% | 475,900 |
| Mar 17, 2025 | 171.20 | 174.37 | 170.51 | 174.01 | 4.13 | 2.43% | 726,300 |
| Mar 14, 2025 | 168.98 | 170.39 | 167.24 | 169.88 | 1.33 | 0.79% | 596,800 |
| Mar 13, 2025 | 169.50 | 172.16 | 168.39 | 168.55 | -0.61 | -0.36% | 479,114 |
| Mar 12, 2025 | 170.18 | 170.68 | 166.49 | 169.16 | 0.10 | 0.06% | 683,100 |
| Mar 11, 2025 | 176.41 | 178.15 | 168.77 | 169.06 | -7.88 | -4.45% | 817,124 |
| Mar 10, 2025 | 178.22 | 181.13 | 176.72 | 176.94 | -0.91 | -0.51% | 883,500 |
| Mar 7, 2025 | 173.07 | 178.68 | 173.02 | 177.85 | 5.26 | 3.05% | 610,000 |
| Mar 6, 2025 | 167.84 | 172.85 | 166.80 | 172.59 | 2.96 | 1.74% | 632,626 |
| Mar 5, 2025 | 169.94 | 171.17 | 166.23 | 169.63 | -0.12 | -0.07% | 444,540 |
| Mar 4, 2025 | 173.22 | 173.45 | 166.89 | 169.75 | -3.21 | -1.86% | 624,745 |
| Mar 3, 2025 | 169.15 | 173.11 | 168.63 | 172.96 | 3.81 | 2.25% | 823,000 |
| Feb 28, 2025 | 163.54 | 171.95 | 163.54 | 169.15 | 6.57 | 4.04% | 1,153,400 |
| Feb 27, 2025 | 163.00 | 169.80 | 156.51 | 162.58 | 16.24 | 11.10% | 1,217,900 |
| Feb 26, 2025 | 149.45 | 152.01 | 146.04 | 146.34 | -2.89 | -1.94% | 547,200 |
| Feb 25, 2025 | 150.97 | 152.75 | 147.96 | 149.23 | -1.36 | -0.90% | 366,407 |
| Feb 24, 2025 | 149.56 | 152.93 | 147.13 | 150.59 | 1.03 | 0.69% | 338,405 |
| Feb 21, 2025 | 156.05 | 157.09 | 148.95 | 149.56 | -5.02 | -3.25% | 447,825 |
| Feb 20, 2025 | 153.75 | 154.96 | 152.33 | 154.58 | 0.24 | 0.16% | 254,300 |
| Feb 19, 2025 | 153.56 | 155.69 | 153.18 | 154.34 | -0.15 | -0.10% | 241,714 |
| Feb 18, 2025 | 152.56 | 154.88 | 151.52 | 154.49 | 1.15 | 0.75% | 279,800 |
| Feb 14, 2025 | 152.20 | 154.62 | 151.10 | 153.34 | 2.58 | 1.71% | 279,000 |
| Feb 13, 2025 | 150.00 | 151.27 | 149.48 | 150.76 | 1.01 | 0.67% | 390,900 |
| Feb 12, 2025 | 149.74 | 151.28 | 149.60 | 149.75 | -3.31 | -2.16% | 240,741 |
| Feb 11, 2025 | 150.61 | 153.50 | 150.61 | 153.06 | 1.60 | 1.06% | 258,700 |
| Feb 10, 2025 | 152.11 | 152.67 | 149.53 | 151.46 | 0.06 | 0.04% | 309,500 |
| Feb 7, 2025 | 152.37 | 152.75 | 150.94 | 151.40 | -0.25 | -0.16% | 367,348 |
| Feb 6, 2025 | 154.12 | 155.55 | 151.40 | 151.65 | -2.20 | -1.43% | 213,920 |
| Feb 5, 2025 | 153.67 | 154.93 | 152.98 | 153.85 | -0.04 | -0.03% | 215,600 |
| Feb 4, 2025 | 152.91 | 154.66 | 152.70 | 153.89 | 1.66 | 1.09% | 264,147 |
| Feb 3, 2025 | 150.10 | 154.07 | 149.25 | 152.23 | -0.99 | -0.65% | 247,800 |
| Jan 31, 2025 | 156.71 | 158.01 | 152.14 | 153.22 | -3.67 | -2.34% | 391,700 |
| Jan 30, 2025 | 157.37 | 158.03 | 155.95 | 156.89 | 0.06 | 0.04% | 280,100 |
| Jan 29, 2025 | 159.58 | 159.58 | 155.03 | 156.83 | -0.40 | -0.25% | 300,233 |
| Jan 28, 2025 | 157.18 | 158.07 | 156.47 | 157.23 | -0.19 | -0.12% | 221,224 |
| Jan 27, 2025 | 158.63 | 160.15 | 157.17 | 157.42 | -0.30 | -0.19% | 336,608 |
| Jan 24, 2025 | 156.59 | 159.25 | 156.03 | 157.72 | 1.33 | 0.85% | 244,000 |
| Jan 23, 2025 | 154.81 | 156.75 | 154.81 | 156.39 | 1.69 | 1.09% | 247,800 |
| Jan 22, 2025 | 152.82 | 156.50 | 152.01 | 154.70 | 1.13 | 0.74% | 218,000 |
| Jan 21, 2025 | 153.35 | 154.12 | 152.35 | 153.57 | 0.71 | 0.46% | 265,600 |
| Jan 17, 2025 | 153.97 | 154.06 | 151.95 | 152.86 | 1.18 | 0.78% | 190,145 |
| Jan 16, 2025 | 153.60 | 154.51 | 151.52 | 151.68 | -2.51 | -1.63% | 205,900 |