NEXNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	87.20	87.20	86.90	86.90	86.90	-2.16%	482
Jun 8, 2026	88.82	88.82	88.82	88.82	88.82	-2.14%	349
Jun 4, 2026	91.43	91.43	90.76	90.76	90.76	-3.31%	702
Jun 3, 2026	93.50	93.86	93.40	93.86	93.86	2.58%	895
Jun 2, 2026	91.38	91.50	91.38	91.50	91.50	0.33%	607
Jun 1, 2026	91.20	91.20	91.20	91.20	91.20	-3.59%	354
May 26, 2026	95.63	95.63	94.60	94.60	94.60	3.24%	1,356
May 22, 2026	93.00	93.00	93.00	93.00	91.63	1.64%	267
May 21, 2026	91.50	91.50	91.50	91.50	90.16	2.23%	585
May 19, 2026	90.35	90.35	89.50	89.50	88.19	-3.36%	540
May 18, 2026	94.50	94.50	92.61	92.61	91.25	-2.16%	327
May 15, 2026	95.03	95.03	94.65	94.65	93.26	-2.82%	712
May 13, 2026	97.40	97.40	97.40	97.40	95.97	2.45%	290
May 12, 2026	95.07	95.07	95.07	95.07	93.67	-1.28%	240
May 11, 2026	95.71	96.30	95.71	96.30	94.89	0.79%	490
May 8, 2026	95.43	95.54	95.08	95.54	94.14	-1.94%	812
May 6, 2026	97.43	97.43	97.43	97.43	96.00	5.90%	192
May 5, 2026	92.00	92.00	92.00	92.00	90.65	-0.97%	405
Apr 30, 2026	93.05	93.05	92.90	92.90	91.54	2.94%	414
Apr 29, 2026	90.50	90.50	90.25	90.25	88.93	4.21%	835
Apr 28, 2026	86.60	86.60	86.60	86.60	85.33	9.52%	437
Apr 27, 2026	80.75	80.75	79.07	79.07	77.91	-2.19%	1,000
Apr 24, 2026	80.38	80.93	80.38	80.84	79.65	2.67%	1,570
Apr 23, 2026	78.74	78.74	78.74	78.74	77.58	-1.95%	367
Apr 21, 2026	80.50	80.50	80.31	80.31	79.13	4.26%	398
Apr 13, 2026	77.03	77.03	77.03	77.03	75.90	-0.80%	527
Apr 10, 2026	76.77	77.65	76.02	77.65	76.51	12.78%	2,727
Apr 6, 2026	68.75	68.85	68.75	68.85	67.84	1.73%	456
Apr 2, 2026	67.00	68.21	67.00	67.68	66.69	-1.01%	1,140
Apr 1, 2026	69.19	69.19	68.37	68.37	67.37	6.10%	1,432
Mar 30, 2026	64.44	64.44	64.44	64.44	63.49	-3.43%	8,671
Mar 26, 2026	68.05	68.05	66.73	66.73	65.75	-3.61%	703
Mar 25, 2026	68.65	69.23	68.62	69.23	68.22	3.18%	828
Mar 24, 2026	67.10	67.10	67.10	67.10	66.11	-3.43%	591
Mar 18, 2026	69.48	69.48	69.48	69.48	68.46	1.89%	894
Mar 16, 2026	68.32	68.32	68.19	68.19	67.19	0.86%	585
Mar 13, 2026	68.28	68.28	67.61	67.61	66.61	-1.64%	546
Mar 11, 2026	68.73	68.73	68.73	68.73	67.72	-4.93%	266
Mar 4, 2026	72.30	72.30	72.30	72.30	71.23	5.76%	401
Mar 3, 2026	68.36	68.36	68.36	68.36	67.36	-5.32%	405
Mar 2, 2026	70.60	72.20	70.60	72.20	71.14	1.98%	674
Feb 26, 2026	70.60	70.80	70.60	70.80	69.76	-1.80%	1,697
Feb 25, 2026	72.10	72.10	72.10	72.10	71.04	0.23%	638
Feb 23, 2026	73.02	73.02	71.94	71.94	70.88	-2.52%	1,216
Feb 20, 2026	73.80	73.80	73.80	73.80	72.71	-0.98%	333
Feb 19, 2026	73.27	74.53	73.25	74.53	73.44	-8.78%	31,442
Feb 17, 2026	81.70	81.70	81.70	81.70	80.50	-0.24%	424
Feb 13, 2026	81.90	81.90	81.90	81.90	80.70	-3.35%	755
Feb 11, 2026	84.50	84.74	84.50	84.74	83.49	1.96%	1,490
Feb 10, 2026	83.11	83.11	83.11	83.11	81.89	-0.98%	440