Nayax Ltd. (TLV:NYAX)
Israel · Delayed Price · Currency is ILS · Price in ILA 21,360
+250 (1.18%)
May 6, 2026, 5:24 PM IDT
Nayax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 20,700.00 | 21,540.00 | 20,700.00 | 21,440.00 | - | 1.56% | 9,269 |
| May 5, 2026 | 20,890.00 | 21,250.00 | 20,590.00 | 21,110.00 | 21,110.00 | 1.05% | 40,588 |
| May 4, 2026 | 20,900.00 | 21,420.00 | 20,680.00 | 20,890.00 | 20,890.00 | -0.71% | 28,195 |
| May 1, 2026 | 20,570.00 | 21,180.00 | 20,450.00 | 21,040.00 | 21,040.00 | 2.28% | 263,297 |
| Apr 30, 2026 | 20,100.00 | 21,150.00 | 20,030.00 | 20,570.00 | 20,570.00 | 1.53% | 62,906 |
| Apr 29, 2026 | 20,120.00 | 20,420.00 | 19,940.00 | 20,260.00 | 20,260.00 | 1.10% | 146,326 |
| Apr 28, 2026 | 19,820.00 | 20,090.00 | 19,390.00 | 20,040.00 | 20,040.00 | 1.11% | 72,514 |
| Apr 27, 2026 | 19,640.00 | 20,180.00 | 19,570.00 | 19,820.00 | 19,820.00 | 0.56% | 51,186 |
| Apr 24, 2026 | 19,670.00 | 19,960.00 | 19,480.00 | 19,710.00 | 19,710.00 | -0.40% | 35,819 |
| Apr 23, 2026 | 18,300.00 | 19,920.00 | 18,300.00 | 19,790.00 | 19,790.00 | 5.21% | 68,844 |
| Apr 20, 2026 | 19,390.00 | 19,390.00 | 18,670.00 | 18,810.00 | 18,810.00 | -2.99% | 28,634 |
| Apr 17, 2026 | 19,210.00 | 19,870.00 | 19,210.00 | 19,390.00 | 19,390.00 | -0.15% | 74,073 |
| Apr 16, 2026 | 18,010.00 | 19,700.00 | 18,010.00 | 19,420.00 | 19,420.00 | 5.54% | 168,741 |
| Apr 15, 2026 | 18,060.00 | 18,720.00 | 18,060.00 | 18,400.00 | 18,400.00 | -0.16% | 46,178 |
| Apr 14, 2026 | 17,920.00 | 18,570.00 | 17,900.00 | 18,430.00 | 18,430.00 | 2.85% | 29,014 |
| Apr 13, 2026 | 18,100.00 | 18,310.00 | 17,830.00 | 17,920.00 | 17,920.00 | -1.48% | 71,021 |
| Apr 10, 2026 | 17,990.00 | 18,460.00 | 17,840.00 | 18,190.00 | 18,190.00 | 1.11% | 28,038 |
| Apr 9, 2026 | 18,500.00 | 18,870.00 | 17,840.00 | 17,990.00 | 17,990.00 | -2.02% | 84,400 |
| Apr 6, 2026 | 18,200.00 | 18,390.00 | 17,910.00 | 18,360.00 | 18,360.00 | 0.88% | 32,489 |
| Apr 3, 2026 | 17,700.00 | 18,490.00 | 17,700.00 | 18,200.00 | 18,200.00 | 2.82% | 21,893 |
| Mar 31, 2026 | 17,330.00 | 17,820.00 | 16,990.00 | 17,700.00 | 17,700.00 | 2.14% | 69,998 |
| Mar 30, 2026 | 17,100.00 | 17,760.00 | 16,760.00 | 17,330.00 | 17,330.00 | - | 276,446 |
| Mar 27, 2026 | 17,010.00 | 17,380.00 | 16,920.00 | 17,330.00 | 17,330.00 | -0.17% | 68,715 |
| Mar 26, 2026 | 17,370.00 | 17,550.00 | 17,090.00 | 17,360.00 | 17,360.00 | -0.06% | 66,575 |
| Mar 25, 2026 | 17,600.00 | 17,710.00 | 17,170.00 | 17,370.00 | 17,370.00 | -1.31% | 33,851 |
| Mar 24, 2026 | 18,360.00 | 18,390.00 | 17,600.00 | 17,600.00 | 17,600.00 | -4.14% | 36,153 |
| Mar 23, 2026 | 18,470.00 | 18,830.00 | 18,070.00 | 18,360.00 | 18,360.00 | -1.55% | 72,815 |
| Mar 20, 2026 | 18,790.00 | 19,000.00 | 18,110.00 | 18,650.00 | 18,650.00 | -0.75% | 17,688 |
| Mar 19, 2026 | 18,620.00 | 18,990.00 | 18,620.00 | 18,790.00 | 18,790.00 | 0.91% | 44,167 |
| Mar 18, 2026 | 18,780.00 | 19,000.00 | 18,620.00 | 18,620.00 | 18,620.00 | -0.85% | 53,909 |
| Mar 17, 2026 | 18,630.00 | 18,980.00 | 18,630.00 | 18,780.00 | 18,780.00 | 0.81% | 121,265 |
| Mar 16, 2026 | 18,570.00 | 18,880.00 | 18,180.00 | 18,630.00 | 18,630.00 | 0.32% | 82,204 |
| Mar 13, 2026 | 17,610.00 | 18,900.00 | 17,610.00 | 18,570.00 | 18,570.00 | 3.11% | 162,062 |
| Mar 12, 2026 | 17,980.00 | 18,590.00 | 17,630.00 | 18,010.00 | 18,010.00 | 0.17% | 62,396 |
| Mar 11, 2026 | 18,100.00 | 18,600.00 | 17,610.00 | 17,980.00 | 17,980.00 | -0.66% | 64,899 |
| Mar 10, 2026 | 17,370.00 | 18,220.00 | 17,370.00 | 18,100.00 | 18,100.00 | 4.93% | 108,876 |
| Mar 9, 2026 | 17,260.00 | 17,400.00 | 16,210.00 | 17,250.00 | 17,250.00 | -1.82% | 148,291 |
| Mar 6, 2026 | 17,810.00 | 18,010.00 | 17,480.00 | 17,570.00 | 17,570.00 | -0.45% | 49,104 |
| Mar 5, 2026 | 16,700.00 | 17,910.00 | 16,700.00 | 17,650.00 | 17,650.00 | 3.82% | 237,843 |
| Mar 4, 2026 | 16,400.00 | 17,300.00 | 16,260.00 | 17,000.00 | 17,000.00 | 4.87% | 56,315 |
| Mar 2, 2026 | 15,990.00 | 16,230.00 | 15,840.00 | 16,210.00 | 16,210.00 | 3.18% | 65,930 |
| Feb 27, 2026 | 15,950.00 | 16,190.00 | 15,530.00 | 15,710.00 | 15,710.00 | -1.50% | 80,918 |
| Feb 26, 2026 | 15,780.00 | 16,400.00 | 15,500.00 | 15,950.00 | 15,950.00 | 1.08% | 91,755 |
| Feb 25, 2026 | 16,400.00 | 16,400.00 | 15,720.00 | 15,780.00 | 15,780.00 | -1.31% | 54,492 |
| Feb 24, 2026 | 16,960.00 | 16,960.00 | 15,830.00 | 15,990.00 | 15,990.00 | -5.72% | 295,398 |
| Feb 23, 2026 | 17,220.00 | 17,290.00 | 16,840.00 | 16,960.00 | 16,960.00 | -1.51% | 23,624 |
| Feb 20, 2026 | 17,300.00 | 17,380.00 | 16,900.00 | 17,220.00 | 17,220.00 | 0.12% | 255,529 |
| Feb 19, 2026 | 17,480.00 | 17,490.00 | 16,850.00 | 17,200.00 | 17,200.00 | -1.99% | 69,356 |
| Feb 18, 2026 | 17,420.00 | 18,040.00 | 17,350.00 | 17,550.00 | 17,550.00 | 0.75% | 50,792 |
| Feb 17, 2026 | 17,810.00 | 17,890.00 | 17,250.00 | 17,420.00 | 17,420.00 | -2.68% | 29,112 |