Nayax Ltd.

36.99
-0.51 (-1.36%)
At close: Apr 02, 2025, 3:57 PM
36.79
-0.55%
After-hours: Apr 02, 2025, 04:05 PM EDT

Nayax Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 36.78 37.93 36.55 36.99 -0.51 -1.36% 5,822
Apr 1, 2025 35.69 37.50 35.69 37.50 3.65 10.78% 10,400
Mar 31, 2025 33.90 34.59 33.05 33.85 -0.05 -0.15% 7,100
Mar 28, 2025 34.34 34.34 33.38 33.90 -1.12 -3.20% 2,900
Mar 27, 2025 34.39 35.09 34.39 35.02 1.40 4.16% 2,523
Mar 26, 2025 33.62 33.62 33.62 33.62 -1.06 -3.06% 426
Mar 25, 2025 34.00 34.68 34.00 34.68 0.13 0.38% 1,137
Mar 24, 2025 34.98 34.99 34.30 34.55 1.03 3.07% 4,600
Mar 21, 2025 34.76 34.76 33.31 33.52 -1.08 -3.12% 6,531
Mar 20, 2025 35.00 35.00 34.27 34.60 -0.57 -1.62% 1,800
Mar 19, 2025 35.10 35.17 34.99 35.17 -0.26 -0.73% 8,500
Mar 18, 2025 35.75 35.75 34.80 35.43 -0.32 -0.90% 5,700
Mar 17, 2025 36.16 36.65 35.58 35.75 -0.05 -0.14% 5,400
Mar 14, 2025 35.31 35.83 35.31 35.80 -0.06 -0.17% 2,200
Mar 13, 2025 35.21 35.92 35.21 35.86 -0.27 -0.75% 2,600
Mar 12, 2025 34.90 36.13 34.90 36.13 0.83 2.35% 1,200
Mar 11, 2025 35.58 35.58 34.75 35.30 0.25 0.71% 3,300
Mar 10, 2025 35.27 35.50 34.64 35.05 -0.79 -2.20% 28,046
Mar 7, 2025 36.74 36.74 35.23 35.84 1.19 3.43% 1,800
Mar 6, 2025 34.67 36.36 34.65 34.65 -0.77 -2.17% 16,300
Mar 5, 2025 35.31 35.70 34.90 35.42 -1.16 -3.17% 9,700
Mar 4, 2025 35.39 37.15 35.34 36.58 -0.57 -1.53% 40,300
Mar 3, 2025 37.67 38.06 36.74 37.15 0.18 0.49% 12,800
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