Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
9.90
+0.16 (1.64%)
Aug 13, 2025, 4:00 PM - Market closed
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.01 | 10.65 | 9.71 | 9.90 | 9.90 | 1.64% | 604,442 |
| Aug 12, 2025 | 9.24 | 9.83 | 9.10 | 9.74 | 9.74 | 5.98% | 555,432 |
| Aug 11, 2025 | 9.60 | 9.77 | 9.13 | 9.19 | 9.19 | -4.77% | 322,587 |
| Aug 8, 2025 | 9.93 | 9.99 | 9.62 | 9.65 | 9.65 | -2.53% | 390,904 |
| Aug 7, 2025 | 10.20 | 10.24 | 9.84 | 9.90 | 9.90 | -2.75% | 212,607 |
| Aug 6, 2025 | 9.87 | 10.20 | 9.82 | 10.18 | 10.18 | 4.20% | 440,471 |
| Aug 5, 2025 | 10.02 | 10.06 | 9.68 | 9.77 | 9.77 | -3.17% | 560,919 |
| Aug 4, 2025 | 10.09 | 10.25 | 10.06 | 10.09 | 10.09 | 0.70% | 388,389 |
| Aug 1, 2025 | 10.17 | 10.40 | 9.79 | 10.02 | 10.02 | -2.53% | 409,991 |
| Jul 31, 2025 | 10.55 | 10.83 | 10.25 | 10.28 | 10.28 | -3.02% | 455,413 |
| Jul 30, 2025 | 10.83 | 10.96 | 10.59 | 10.60 | 10.60 | -1.58% | 374,760 |
| Jul 29, 2025 | 11.02 | 11.18 | 10.63 | 10.77 | 10.77 | -2.18% | 346,069 |
| Jul 28, 2025 | 11.00 | 11.15 | 10.89 | 11.01 | 11.01 | - | 349,740 |
| Jul 25, 2025 | 11.10 | 11.16 | 10.81 | 11.01 | 11.01 | - | 254,203 |
| Jul 24, 2025 | 11.39 | 11.56 | 11.01 | 11.01 | 11.01 | -4.59% | 335,449 |
| Jul 23, 2025 | 10.81 | 11.59 | 10.77 | 11.54 | 11.54 | 6.75% | 570,063 |
| Jul 22, 2025 | 10.60 | 10.87 | 10.50 | 10.81 | 10.81 | 2.08% | 457,620 |
| Jul 21, 2025 | 10.42 | 10.65 | 10.12 | 10.59 | 10.59 | 4.23% | 537,874 |
| Jul 18, 2025 | 10.07 | 10.22 | 9.73 | 10.16 | 10.16 | 1.30% | 642,106 |
| Jul 17, 2025 | 9.86 | 10.08 | 9.83 | 10.03 | 10.03 | 1.31% | 557,814 |
| Jul 16, 2025 | 9.80 | 9.93 | 9.51 | 9.90 | 9.90 | 0.92% | 698,847 |
| Jul 15, 2025 | 9.99 | 10.14 | 9.76 | 9.81 | 9.81 | -1.21% | 486,810 |
| Jul 14, 2025 | 9.74 | 9.95 | 9.70 | 9.93 | 9.93 | 1.95% | 441,189 |
| Jul 11, 2025 | 10.25 | 10.38 | 9.73 | 9.74 | 9.74 | -4.32% | 480,802 |
| Jul 10, 2025 | 10.05 | 10.24 | 9.92 | 10.18 | 10.18 | 0.89% | 355,598 |
| Jul 9, 2025 | 10.04 | 10.22 | 9.95 | 10.09 | 10.09 | -0.10% | 365,565 |
| Jul 8, 2025 | 10.17 | 10.18 | 9.74 | 10.10 | 10.10 | -0.69% | 847,883 |
| Jul 7, 2025 | 10.28 | 10.54 | 9.98 | 10.17 | 10.17 | -0.97% | 641,061 |
| Jul 3, 2025 | 10.38 | 10.44 | 10.19 | 10.27 | 10.27 | 0.29% | 311,509 |
| Jul 2, 2025 | 10.63 | 10.63 | 10.17 | 10.24 | 10.24 | -2.57% | 1,134,091 |
| Jul 1, 2025 | 10.41 | 10.74 | 10.05 | 10.51 | 10.51 | 0.96% | 707,036 |
| Jun 30, 2025 | 10.40 | 10.60 | 10.22 | 10.41 | 10.41 | 0.29% | 639,040 |
| Jun 27, 2025 | 10.39 | 10.64 | 10.22 | 10.38 | 10.38 | 0.78% | 5,532,048 |
| Jun 26, 2025 | 10.14 | 10.38 | 9.83 | 10.30 | 10.30 | 3.83% | 641,260 |
| Jun 25, 2025 | 10.05 | 10.27 | 9.84 | 9.92 | 9.92 | -0.80% | 282,927 |
| Jun 24, 2025 | 9.85 | 10.14 | 9.81 | 10.00 | 10.00 | 4.17% | 381,531 |
| Jun 23, 2025 | 9.72 | 9.72 | 9.34 | 9.60 | 9.60 | -1.03% | 340,028 |
| Jun 20, 2025 | 10.01 | 10.13 | 9.57 | 9.70 | 9.70 | -3.58% | 548,052 |
| Jun 18, 2025 | 10.15 | 10.30 | 9.98 | 10.06 | 10.06 | -0.30% | 280,092 |
| Jun 17, 2025 | 9.98 | 10.17 | 9.89 | 10.09 | 10.09 | - | 291,158 |
| Jun 16, 2025 | 10.05 | 10.21 | 9.94 | 10.09 | 10.09 | 1.51% | 287,958 |
| Jun 13, 2025 | 10.37 | 10.38 | 9.91 | 9.94 | 9.94 | -4.15% | 282,124 |
| Jun 12, 2025 | 10.36 | 10.59 | 10.34 | 10.37 | 10.37 | -1.43% | 213,384 |
| Jun 11, 2025 | 10.59 | 10.76 | 10.50 | 10.52 | 10.52 | 0.19% | 250,025 |
| Jun 10, 2025 | 10.34 | 10.59 | 10.34 | 10.50 | 10.50 | -0.47% | 255,227 |
| Jun 9, 2025 | 10.73 | 10.80 | 10.34 | 10.55 | 10.55 | -1.59% | 351,472 |
| Jun 6, 2025 | 10.78 | 10.90 | 10.66 | 10.72 | 10.72 | -0.65% | 314,037 |
| Jun 5, 2025 | 10.93 | 11.21 | 10.75 | 10.79 | 10.79 | -1.73% | 272,151 |
| Jun 4, 2025 | 11.29 | 11.46 | 10.95 | 10.98 | 10.98 | -3.43% | 357,648 |
| Jun 3, 2025 | 11.53 | 11.74 | 11.30 | 11.37 | 11.37 | -2.40% | 350,246 |