Nayax Ltd. (NYAX)
NASDAQ: NYAX
· Real-Time Price · USD
49.93
0.46 (0.93%)
At close: Sep 05, 2025, 3:59 PM
49.93
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
NYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.97 | 50.64 | 49.38 | 49.93 | 49.93 | 0.93% | 16,059 |
| Sep 4, 2025 | 49.61 | 49.77 | 49.06 | 49.47 | 49.47 | 2.85% | 17,600 |
| Sep 3, 2025 | 48.29 | 48.76 | 48.10 | 48.10 | 48.10 | -0.46% | 5,332 |
| Sep 2, 2025 | 48.80 | 49.12 | 47.88 | 48.32 | 48.32 | -2.87% | 17,444 |
| Aug 29, 2025 | 50.23 | 50.23 | 49.75 | 49.75 | 49.75 | -0.72% | 1,648 |
| Aug 28, 2025 | 49.34 | 50.87 | 49.34 | 50.11 | 50.11 | 5.01% | 23,930 |
| Aug 27, 2025 | 47.89 | 47.90 | 47.72 | 47.72 | 47.72 | 1.19% | 5,748 |
| Aug 26, 2025 | 47.13 | 47.55 | 47.12 | 47.16 | 47.16 | 0.28% | 2,100 |
| Aug 25, 2025 | 46.95 | 47.03 | 46.77 | 47.03 | 47.03 | 0.06% | 4,300 |
| Aug 22, 2025 | 46.51 | 47.24 | 46.51 | 47.00 | 47.00 | 1.56% | 8,500 |
| Aug 21, 2025 | 46.07 | 46.28 | 46.07 | 46.28 | 46.28 | 0.06% | 3,100 |
| Aug 20, 2025 | 46.79 | 46.79 | 45.98 | 46.25 | 46.25 | -0.39% | 6,900 |
| Aug 19, 2025 | 46.68 | 46.97 | 46.30 | 46.43 | 46.43 | 0.45% | 9,819 |
| Aug 18, 2025 | 44.81 | 46.64 | 44.81 | 46.22 | 46.22 | 4.05% | 14,900 |
| Aug 15, 2025 | 45.00 | 45.00 | 44.22 | 44.42 | 44.42 | -0.18% | 6,000 |
| Aug 14, 2025 | 44.10 | 44.72 | 44.00 | 44.50 | 44.50 | 3.18% | 16,900 |
| Aug 13, 2025 | 44.00 | 44.00 | 42.80 | 43.13 | 43.13 | -1.64% | 35,000 |
| Aug 12, 2025 | 44.50 | 44.76 | 43.36 | 43.85 | 43.85 | -2.03% | 8,710 |
| Aug 11, 2025 | 44.11 | 45.99 | 44.11 | 44.76 | 44.76 | 5.24% | 11,427 |
| Aug 8, 2025 | 42.48 | 43.10 | 42.33 | 42.53 | 42.53 | -0.21% | 34,934 |