Nayax Ltd. (TLV:NYAX)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,460
+540 (3.88%)
Aug 19, 2026, 5:24 PM IDT
Nayax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 13,820.00 | 14,700.00 | 13,750.00 | 14,460.00 | 14,460.00 | 3.88% | 162,013 |
| Aug 18, 2026 | 14,200.00 | 14,310.00 | 13,710.00 | 13,920.00 | 13,920.00 | -2.45% | 210,366 |
| Aug 17, 2026 | 15,140.00 | 15,460.00 | 14,100.00 | 14,270.00 | 14,270.00 | -6.30% | 122,749 |
| Aug 14, 2026 | 15,800.00 | 15,990.00 | 15,100.00 | 15,230.00 | 15,230.00 | -2.99% | 74,892 |
| Aug 13, 2026 | 15,000.00 | 16,000.00 | 14,900.00 | 15,700.00 | 15,700.00 | 3.63% | 310,051 |
| Aug 12, 2026 | 15,580.00 | 16,030.00 | 15,150.00 | 15,150.00 | 15,150.00 | -2.76% | 387,616 |
| Aug 11, 2026 | 18,650.00 | 18,650.00 | 15,520.00 | 15,580.00 | 15,580.00 | -16.46% | 480,361 |
| Aug 10, 2026 | 20,760.00 | 20,920.00 | 18,550.00 | 18,650.00 | 18,650.00 | -10.16% | 287,259 |
| Aug 7, 2026 | 20,500.00 | 20,990.00 | 20,500.00 | 20,760.00 | 20,760.00 | 1.27% | 25,829 |
| Aug 6, 2026 | 20,090.00 | 21,130.00 | 19,400.00 | 20,500.00 | 20,500.00 | 2.50% | 473,890 |
| Aug 5, 2026 | 20,310.00 | 20,860.00 | 19,910.00 | 20,000.00 | 20,000.00 | -1.53% | 74,237 |
| Aug 4, 2026 | 21,340.00 | 21,420.00 | 20,120.00 | 20,310.00 | 20,310.00 | -4.15% | 32,205 |
| Aug 3, 2026 | 20,830.00 | 21,590.00 | 20,810.00 | 21,190.00 | 21,190.00 | 1.97% | 73,352 |
| Jul 31, 2026 | 20,490.00 | 21,270.00 | 20,350.00 | 20,780.00 | 20,780.00 | 2.01% | 41,695 |
| Jul 30, 2026 | 21,050.00 | 21,080.00 | 20,250.00 | 20,370.00 | 20,370.00 | -3.96% | 43,870 |
| Jul 29, 2026 | 21,030.00 | 21,680.00 | 20,030.00 | 21,210.00 | 21,210.00 | 0.86% | 66,332 |
| Jul 28, 2026 | 21,400.00 | 21,920.00 | 20,930.00 | 21,030.00 | 21,030.00 | -2.32% | 59,387 |
| Jul 27, 2026 | 21,460.00 | 22,000.00 | 21,000.00 | 21,530.00 | 21,530.00 | -0.28% | 81,241 |
| Jul 24, 2026 | 21,010.00 | 21,710.00 | 20,810.00 | 21,590.00 | 21,590.00 | 2.66% | 50,524 |
| Jul 22, 2026 | 21,360.00 | 21,450.00 | 21,000.00 | 21,030.00 | 21,030.00 | -0.80% | 24,991 |
| Jul 21, 2026 | 20,610.00 | 21,210.00 | 20,560.00 | 21,200.00 | 21,200.00 | 2.91% | 67,820 |
| Jul 20, 2026 | 19,800.00 | 20,660.00 | 19,610.00 | 20,600.00 | 20,600.00 | 4.04% | 68,796 |
| Jul 17, 2026 | 19,820.00 | 19,900.00 | 19,410.00 | 19,800.00 | 19,800.00 | -0.10% | 15,571 |
| Jul 16, 2026 | 19,260.00 | 19,860.00 | 18,950.00 | 19,820.00 | 19,820.00 | 2.91% | 53,091 |
| Jul 15, 2026 | 18,830.00 | 19,410.00 | 18,800.00 | 19,260.00 | 19,260.00 | 2.28% | 54,097 |
| Jul 14, 2026 | 19,030.00 | 19,970.00 | 18,660.00 | 18,830.00 | 18,830.00 | -2.03% | 67,526 |
| Jul 13, 2026 | 19,550.00 | 19,550.00 | 18,600.00 | 19,220.00 | 19,220.00 | -1.69% | 41,564 |
| Jul 10, 2026 | 19,750.00 | 19,850.00 | 19,450.00 | 19,550.00 | 19,550.00 | -1.01% | 19,099 |
| Jul 9, 2026 | 19,750.00 | 20,070.00 | 19,290.00 | 19,750.00 | 19,750.00 | - | 38,785 |
| Jul 8, 2026 | 19,600.00 | 20,140.00 | 19,050.00 | 19,750.00 | 19,750.00 | -6.04% | 295,150 |
| Jul 7, 2026 | 21,320.00 | 21,510.00 | 20,840.00 | 21,020.00 | 21,020.00 | -2.64% | 43,674 |
| Jul 6, 2026 | 20,950.00 | 21,680.00 | 19,840.00 | 21,590.00 | 21,590.00 | 0.09% | 61,712 |
| Jul 3, 2026 | 20,880.00 | 21,750.00 | 20,810.00 | 21,570.00 | 21,570.00 | 1.03% | 26,313 |
| Jul 2, 2026 | 20,060.00 | 21,790.00 | 19,910.00 | 21,350.00 | 21,350.00 | 5.59% | 355,571 |
| Jul 1, 2026 | 19,690.00 | 20,550.00 | 19,510.00 | 20,220.00 | 20,220.00 | 4.44% | 78,361 |
| Jun 30, 2026 | 18,950.00 | 19,800.00 | 18,950.00 | 19,360.00 | 19,360.00 | 2.16% | 101,195 |
| Jun 29, 2026 | 18,860.00 | 19,950.00 | 18,500.00 | 18,950.00 | 18,950.00 | -1.81% | 97,697 |
| Jun 26, 2026 | 20,100.00 | 20,190.00 | 19,000.00 | 19,300.00 | 19,300.00 | -5.11% | 85,263 |
| Jun 25, 2026 | 19,840.00 | 21,170.00 | 19,700.00 | 20,340.00 | 20,340.00 | 2.52% | 227,870 |
| Jun 24, 2026 | 19,230.00 | 19,950.00 | 19,130.00 | 19,840.00 | 19,840.00 | 2.64% | 46,856 |
| Jun 23, 2026 | 18,720.00 | 19,480.00 | 18,350.00 | 19,330.00 | 19,330.00 | 3.04% | 52,507 |
| Jun 22, 2026 | 19,430.00 | 19,640.00 | 18,750.00 | 18,760.00 | 18,760.00 | -3.45% | 69,063 |
| Jun 19, 2026 | 19,200.00 | 19,590.00 | 19,130.00 | 19,430.00 | 19,430.00 | 1.20% | 57,627 |
| Jun 18, 2026 | 18,530.00 | 19,360.00 | 18,530.00 | 19,200.00 | 19,200.00 | 1.11% | 30,247 |
| Jun 17, 2026 | 19,500.00 | 19,530.00 | 18,990.00 | 18,990.00 | 18,990.00 | -2.62% | 38,887 |
| Jun 16, 2026 | 19,680.00 | 20,280.00 | 18,600.00 | 19,500.00 | 19,500.00 | -0.91% | 136,780 |
| Jun 15, 2026 | 19,610.00 | 20,230.00 | 19,280.00 | 19,680.00 | 19,680.00 | -1.89% | 121,939 |
| Jun 12, 2026 | 19,960.00 | 20,320.00 | 19,510.00 | 20,060.00 | 20,060.00 | 4.42% | 27,784 |
| Jun 11, 2026 | 19,110.00 | 19,370.00 | 18,920.00 | 19,210.00 | 19,210.00 | 0.47% | 28,792 |
| Jun 10, 2026 | 19,220.00 | 19,390.00 | 18,660.00 | 19,120.00 | 19,120.00 | -0.52% | 30,395 |