NEXNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	95.07	95.07	95.07	95.07	95.07	-1.28%	240
May 11, 2026	95.71	96.30	95.71	96.30	96.30	0.79%	490
May 8, 2026	95.43	95.54	95.08	95.54	95.54	-1.94%	812
May 6, 2026	97.43	97.43	97.43	97.43	97.43	5.90%	192
May 5, 2026	92.00	92.00	92.00	92.00	92.00	-0.97%	405
Apr 30, 2026	93.05	93.05	92.90	92.90	92.90	2.94%	414
Apr 29, 2026	90.50	90.50	90.25	90.25	90.25	4.21%	835
Apr 28, 2026	86.60	86.60	86.60	86.60	86.60	9.52%	437
Apr 27, 2026	80.75	80.75	79.07	79.07	79.07	-2.19%	1,000
Apr 24, 2026	80.38	80.93	80.38	80.84	80.84	2.67%	1,570
Apr 23, 2026	78.74	78.74	78.74	78.74	78.74	-1.95%	367
Apr 21, 2026	80.50	80.50	80.31	80.31	80.31	4.26%	398
Apr 13, 2026	77.03	77.03	77.03	77.03	77.03	-0.80%	527
Apr 10, 2026	76.77	77.65	76.02	77.65	77.65	12.78%	2,727
Apr 6, 2026	68.75	68.85	68.75	68.85	68.85	1.73%	456
Apr 2, 2026	67.00	68.21	67.00	67.68	67.68	-1.01%	1,140
Apr 1, 2026	69.19	69.19	68.37	68.37	68.37	6.10%	1,432
Mar 30, 2026	64.44	64.44	64.44	64.44	64.44	-3.43%	8,671
Mar 26, 2026	68.05	68.05	66.73	66.73	66.73	-3.62%	703
Mar 25, 2026	68.65	69.23	68.62	69.23	69.23	3.18%	828
Mar 24, 2026	67.10	67.10	67.10	67.10	67.10	-3.43%	591
Mar 18, 2026	69.48	69.48	69.48	69.48	69.48	1.89%	894
Mar 16, 2026	68.32	68.32	68.19	68.19	68.19	0.86%	585
Mar 13, 2026	68.28	68.28	67.61	67.61	67.61	-1.64%	546
Mar 11, 2026	68.73	68.73	68.73	68.73	68.73	-4.93%	266
Mar 4, 2026	72.30	72.30	72.30	72.30	72.30	5.76%	401
Mar 3, 2026	68.36	68.36	68.36	68.36	68.36	-5.32%	405
Mar 2, 2026	70.60	72.20	70.60	72.20	72.20	1.98%	674
Feb 26, 2026	70.60	70.80	70.60	70.80	70.80	-1.80%	1,697
Feb 25, 2026	72.10	72.10	72.10	72.10	72.10	0.23%	638
Feb 23, 2026	73.02	73.02	71.94	71.94	71.94	-2.52%	1,216
Feb 20, 2026	73.80	73.80	73.80	73.80	73.80	-0.98%	333
Feb 19, 2026	73.27	74.53	73.25	74.53	74.53	-8.78%	31,442
Feb 17, 2026	81.70	81.70	81.70	81.70	81.70	-0.24%	424
Feb 13, 2026	81.90	81.90	81.90	81.90	81.90	-3.35%	755
Feb 11, 2026	84.50	84.74	84.50	84.74	84.74	1.96%	1,490
Feb 10, 2026	83.11	83.11	83.11	83.11	83.11	-0.98%	440
Feb 9, 2026	84.39	84.50	83.94	83.94	83.94	2.11%	1,209
Feb 6, 2026	82.20	82.20	82.20	82.20	82.20	2.75%	314
Feb 5, 2026	80.00	80.00	80.00	80.00	80.00	-0.60%	826
Feb 4, 2026	80.48	80.48	80.48	80.48	80.48	1.91%	492
Feb 3, 2026	79.90	79.90	78.97	78.97	78.97	0.13%	286
Feb 2, 2026	77.48	78.87	77.48	78.87	78.87	2.03%	1,169
Jan 30, 2026	77.30	77.30	77.30	77.30	77.30	-3.23%	384
Jan 29, 2026	79.88	79.88	79.88	79.88	79.88	5.59%	832
Jan 23, 2026	75.00	75.65	75.00	75.65	75.65	3.07%	1,014
Jan 22, 2026	73.38	73.40	73.38	73.40	73.40	1.94%	4,396
Jan 20, 2026	72.24	72.80	71.63	72.00	72.00	-0.54%	4,921
Jan 16, 2026	72.27	72.41	72.27	72.39	72.39	-0.39%	615
Jan 15, 2026	72.25	73.39	72.25	72.68	72.67	1.84%	1,516