Nayax Ltd. (NYAX) Historical Stock Price Data | Complete Trading History - Stocknear

Nayax Ltd.

NASDAQ: NYAX · Real-Time Price · USD
46.81
-0.30 (-0.64%)
At close: Sep 26, 2025, 3:59 PM
46.81
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

NYAX Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 47.04 47.32 46.81 46.81 46.81 -0.64% 3,090
Sep 25, 2025 47.21 47.25 47.00 47.11 47.11 -0.70% 2,224
Sep 24, 2025 46.61 47.62 46.61 47.44 47.44 0.64% 3,900
Sep 23, 2025 47.59 47.62 47.11 47.14 47.14 -1.24% 3,519
Sep 22, 2025 47.67 47.89 47.29 47.73 47.73 0.13% 6,508
Sep 19, 2025 47.45 48.00 47.23 47.67 47.67 0.17% 10,614
Sep 18, 2025 47.33 47.86 47.33 47.59 47.59 3.10% 5,138
Sep 17, 2025 46.75 46.75 45.98 46.16 46.16 -4.19% 10,828
Sep 16, 2025 48.34 48.50 47.53 48.18 48.18 -0.50% 7,234
Sep 15, 2025 48.26 48.98 46.33 48.42 48.42 -4.59% 14,100
Sep 12, 2025 50.55 50.96 50.43 50.75 50.75 0.36% 6,800
Sep 11, 2025 49.75 51.03 49.74 50.57 50.57 0.64% 25,200
Sep 10, 2025 49.92 50.48 49.51 50.25 50.25 -0.87% 8,700
Sep 9, 2025 50.69 50.97 50.32 50.69 50.69 -1.19% 14,115
Sep 8, 2025 50.75 51.54 50.53 51.30 51.30 2.74% 31,100
Sep 5, 2025 49.97 50.64 49.38 49.93 49.93 0.93% 16,100
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