Nayax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	57.38	57.40	56.89	56.00	-	-4.50%	4,009
Mar 23, 2026	60.14	60.14	58.64	58.64	58.64	-2.85%	4,183
Mar 20, 2026	61.00	61.66	60.36	60.36	60.36	-0.28%	27,375
Mar 19, 2026	60.13	61.00	60.00	60.53	60.53	-0.12%	19,961
Mar 18, 2026	60.79	60.84	60.35	60.60	60.60	-1.06%	16,935
Mar 17, 2026	60.70	61.50	60.48	61.25	61.25	1.27%	62,468
Mar 16, 2026	60.15	60.70	59.09	60.48	60.48	1.32%	54,386
Mar 13, 2026	58.66	59.69	58.66	59.69	59.69	3.02%	9,467
Mar 12, 2026	57.88	58.34	57.48	57.94	57.94	-0.30%	19,895
Mar 11, 2026	57.41	59.33	57.41	58.12	58.12	-1.73%	14,777
Mar 10, 2026	58.05	59.73	57.79	59.14	59.14	5.55%	18,994
Mar 9, 2026	53.25	56.43	53.25	56.03	56.03	-0.39%	21,041
Mar 6, 2026	55.84	56.80	55.06	56.25	56.25	-1.38%	11,655
Mar 5, 2026	57.15	57.55	56.88	57.04	57.04	2.08%	14,706
Mar 4, 2026	55.41	56.45	55.41	55.88	55.88	4.68%	2,741
Mar 3, 2026	53.51	53.51	52.94	53.38	53.38	-2.16%	14,527
Mar 2, 2026	51.15	54.64	51.15	54.56	54.56	6.67%	12,038
Feb 27, 2026	51.25	51.40	50.31	51.15	51.15	-0.87%	16,096
Feb 26, 2026	51.57	52.21	50.52	51.60	51.60	1.18%	60,580
Feb 25, 2026	50.99	51.63	50.89	51.00	51.00	-1.87%	3,450
Feb 24, 2026	51.99	52.27	51.00	51.97	51.97	-4.17%	4,996
Feb 23, 2026	55.05	57.43	53.74	54.23	54.23	-2.78%	4,074
Feb 20, 2026	54.09	55.78	54.09	55.78	55.78	3.12%	1,086
Feb 19, 2026	54.21	55.74	53.41	54.09	54.09	-2.77%	17,212
Feb 18, 2026	56.98	57.00	55.63	55.63	55.63	-3.24%	5,681
Feb 17, 2026	56.26	57.51	55.84	57.49	57.49	1.13%	14,777
Feb 13, 2026	57.40	57.40	55.40	56.85	56.85	-1.23%	12,234
Feb 12, 2026	57.79	57.90	56.95	57.56	57.56	0.09%	8,869
Feb 11, 2026	57.59	58.14	57.10	57.51	57.51	-0.15%	21,102
Feb 10, 2026	56.82	57.71	56.16	57.60	57.60	1.61%	9,091
Feb 9, 2026	55.46	56.68	55.26	56.68	56.68	4.94%	9,989
Feb 6, 2026	54.30	54.33	53.90	54.01	54.01	-0.72%	16,678
Feb 5, 2026	53.34	54.65	51.24	54.40	54.40	-3.80%	29,822
Feb 4, 2026	56.42	56.76	55.28	56.55	56.55	2.82%	13,394
Feb 3, 2026	55.45	55.78	53.79	55.00	55.00	-1.78%	19,973
Feb 2, 2026	55.45	55.99	55.11	55.99	55.99	-0.22%	5,126
Jan 30, 2026	57.00	57.00	56.00	56.12	56.12	-2.41%	12,876
Jan 29, 2026	57.17	57.74	56.87	57.50	57.50	-1.39%	20,690
Jan 28, 2026	57.85	58.57	57.85	58.31	58.31	-2.27%	21,318
Jan 27, 2026	58.56	59.84	58.56	59.67	59.67	2.39%	15,470
Jan 26, 2026	58.40	58.83	58.27	58.27	58.27	-4.11%	5,196
Jan 23, 2026	59.85	60.77	59.85	60.77	60.77	0.80%	1,548
Jan 22, 2026	60.06	60.28	59.61	60.28	60.28	3.11%	6,546
Jan 21, 2026	58.49	59.41	58.46	58.46	58.46	0.90%	2,884
Jan 20, 2026	59.43	59.89	57.72	57.94	57.94	-2.42%	4,673
Jan 16, 2026	59.47	59.52	59.38	59.38	59.38	0.50%	1,800
Jan 15, 2026	58.63	59.47	58.63	59.08	59.08	0.61%	3,036
Jan 14, 2026	58.93	59.78	58.68	58.72	58.72	3.93%	15,940
Jan 13, 2026	55.99	56.99	55.84	56.50	56.50	2.20%	7,856
Jan 12, 2026	54.62	55.30	54.47	55.29	55.29	-0.57%	3,740