Nayax Ltd. (NYAX)
37.25
0.28 (0.76%)
At close: Mar 03, 2025, 3:57 PM
37.15
-0.28%
After-hours: Mar 03, 2025, 03:58 PM EST
NYAX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 37.28 | 37.39 | 36.50 | 36.97 | -0.69 | -1.83% | 3,730 |
| Feb 27, 2025 | 38.19 | 38.19 | 37.49 | 37.66 | -0.44 | -1.15% | 6,418 |
| Feb 26, 2025 | 38.09 | 38.13 | 38.09 | 38.10 | 0.13 | 0.34% | 1,800 |
| Feb 25, 2025 | 38.63 | 38.63 | 37.97 | 37.97 | -0.53 | -1.38% | 9,222 |
| Feb 24, 2025 | 38.93 | 38.93 | 37.81 | 38.50 | -1.11 | -2.80% | 6,200 |
| Feb 21, 2025 | 39.21 | 39.61 | 39.21 | 39.61 | -0.03 | -0.08% | 2,605 |
| Feb 20, 2025 | 39.84 | 40.21 | 39.64 | 39.64 | 0.14 | 0.35% | 5,400 |
| Feb 19, 2025 | 39.77 | 39.85 | 38.70 | 39.50 | -0.28 | -0.70% | 14,735 |
| Feb 18, 2025 | 40.01 | 40.05 | 39.32 | 39.78 | 0.23 | 0.58% | 9,440 |
| Feb 14, 2025 | 40.16 | 40.16 | 39.55 | 39.55 | -0.48 | -1.20% | 1,200 |
| Feb 13, 2025 | 40.04 | 40.36 | 39.80 | 40.03 | -0.32 | -0.79% | 2,700 |
| Feb 12, 2025 | 38.99 | 40.70 | 38.99 | 40.35 | 0.58 | 1.46% | 1,200 |
| Feb 11, 2025 | 39.82 | 40.30 | 39.23 | 39.77 | 0.44 | 1.12% | 3,000 |
| Feb 10, 2025 | 39.64 | 40.24 | 38.69 | 39.33 | 0.33 | 0.85% | 16,234 |
| Feb 7, 2025 | 39.93 | 39.93 | 39.00 | 39.00 | -0.55 | -1.39% | 807 |
| Feb 6, 2025 | 38.87 | 39.90 | 38.87 | 39.55 | -0.14 | -0.35% | 6,700 |
| Feb 5, 2025 | 38.82 | 39.69 | 38.23 | 39.69 | -0.19 | -0.48% | 4,621 |
| Feb 4, 2025 | 39.07 | 39.97 | 39.06 | 39.88 | 0.98 | 2.52% | 4,349 |
| Feb 3, 2025 | 36.98 | 38.92 | 36.98 | 38.90 | 0.12 | 0.31% | 2,913 |
| Jan 31, 2025 | 38.80 | 38.80 | 38.20 | 38.78 | -0.02 | -0.05% | 3,247 |
| Jan 30, 2025 | 37.85 | 38.80 | 37.85 | 38.80 | 1.71 | 4.61% | 24,600 |
| Jan 29, 2025 | 36.79 | 37.31 | 36.65 | 37.09 | 0.64 | 1.76% | 4,400 |
| Jan 28, 2025 | 35.94 | 36.45 | 35.66 | 36.45 | 2.45 | 7.21% | 5,820 |
| Jan 27, 2025 | 34.20 | 35.49 | 34.00 | 34.00 | 0.92 | 2.78% | 14,929 |
| Jan 24, 2025 | 33.03 | 33.08 | 32.70 | 33.08 | 0.03 | 0.09% | 8,009 |
| Jan 23, 2025 | 33.30 | 33.37 | 33.02 | 33.05 | -1.14 | -3.33% | 9,013 |
| Jan 22, 2025 | 34.60 | 34.60 | 33.80 | 34.19 | -0.12 | -0.35% | 3,600 |
| Jan 21, 2025 | 35.05 | 35.05 | 34.31 | 34.31 | -1.37 | -3.84% | 7,134 |
| Jan 17, 2025 | 34.98 | 35.80 | 34.98 | 35.68 | 0.99 | 2.85% | 5,230 |
| Jan 16, 2025 | 34.68 | 34.82 | 34.42 | 34.69 | 0.10 | 0.29% | 4,700 |
| Jan 15, 2025 | 33.99 | 34.69 | 33.99 | 34.59 | 0.78 | 2.31% | 6,642 |
| Jan 14, 2025 | 33.60 | 33.81 | 33.40 | 33.81 | 0.05 | 0.15% | 2,400 |
| Jan 13, 2025 | 32.88 | 33.76 | 31.90 | 33.76 | 0.79 | 2.40% | 10,735 |
| Jan 10, 2025 | 37.19 | 37.19 | 32.10 | 32.97 | -0.20 | -0.60% | 3,822 |
| Jan 8, 2025 | 32.53 | 33.19 | 32.53 | 33.17 | -0.75 | -2.21% | 3,430 |
| Jan 7, 2025 | 33.63 | 33.92 | 33.25 | 33.92 | 0.37 | 1.10% | 8,341 |
| Jan 6, 2025 | 32.86 | 33.71 | 32.09 | 33.55 | 2.88 | 9.39% | 14,100 |
| Jan 3, 2025 | 30.58 | 34.68 | 29.50 | 30.67 | 0.51 | 1.69% | 23,246 |
| Jan 2, 2025 | 29.94 | 30.16 | 29.84 | 30.16 | 1.00 | 3.43% | 3,142 |
| Dec 31, 2024 | 28.80 | 29.60 | 28.80 | 29.16 | 0.45 | 1.57% | 5,600 |
| Dec 30, 2024 | 28.07 | 28.79 | 27.96 | 28.71 | 0.93 | 3.35% | 38,428 |
| Dec 27, 2024 | 28.05 | 28.05 | 27.46 | 27.78 | -0.30 | -1.07% | 5,800 |
| Dec 26, 2024 | 27.86 | 28.47 | 27.80 | 28.08 | 0.08 | 0.29% | 4,941 |
| Dec 24, 2024 | 27.60 | 28.08 | 27.38 | 28.00 | 0.50 | 1.82% | 4,200 |
| Dec 23, 2024 | 27.24 | 27.83 | 27.19 | 27.50 | 0.30 | 1.10% | 17,348 |
| Dec 20, 2024 | 27.24 | 27.57 | 26.80 | 27.20 | -0.31 | -1.13% | 8,127 |
| Dec 19, 2024 | 27.51 | 28.79 | 27.00 | 27.51 | -0.28 | -1.01% | 19,333 |
| Dec 18, 2024 | 27.87 | 28.58 | 27.50 | 27.79 | -0.13 | -0.47% | 19,700 |
| Dec 17, 2024 | 28.00 | 28.00 | 27.80 | 27.92 | -0.13 | -0.46% | 2,100 |
| Dec 16, 2024 | 27.68 | 28.05 | 27.68 | 28.05 | 0.79 | 2.90% | 11,100 |