Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
8.40
-0.10 (-1.18%)
At close: Oct 28, 2025, 4:00 PM EDT
8.32
-0.08 (-0.95%)
After-hours: Oct 28, 2025, 6:22 PM EDT

Nexxen International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20258.478.578.388.408.40-1.18%282,700
Oct 27, 20258.588.638.408.508.50-0.93%309,487
Oct 24, 20258.548.798.498.588.580.82%259,888
Oct 23, 20258.628.718.488.518.51-1.16%251,300
Oct 22, 20258.568.708.458.618.61-273,933
Oct 21, 20258.558.808.528.618.61-0.69%466,366
Oct 20, 20258.878.968.608.678.67-1.92%890,543
Oct 17, 20258.618.878.608.848.842.67%280,636
Oct 16, 20258.949.008.558.618.61-3.58%524,155
Oct 15, 20259.359.358.778.938.93-0.45%486,901
Oct 14, 20258.129.108.128.978.977.68%1,341,498
Oct 13, 20258.178.498.128.338.333.09%448,264
Oct 10, 20258.388.438.078.088.08-3.81%446,204
Oct 9, 20258.608.608.348.408.40-2.44%598,902
Oct 8, 20258.568.688.368.618.611.65%332,253
Oct 7, 20258.718.778.448.478.471.32%514,743
Oct 6, 20258.768.828.328.368.36-2.68%492,542
Oct 3, 20258.758.898.468.598.59-0.35%522,698
Oct 2, 20258.959.038.618.628.62-3.04%522,344
Oct 1, 20259.239.688.808.898.89-3.89%708,978
Sep 30, 20259.309.589.209.259.25-4.44%504,800
Sep 29, 20259.509.789.409.689.682.22%304,454
Sep 26, 20259.049.539.049.479.473.50%400,435
Sep 25, 20259.269.269.069.159.15-1.40%357,979
Sep 24, 20259.169.359.159.289.280.54%225,671
Sep 23, 20259.329.499.159.239.23-1.39%404,314
Sep 22, 20259.489.659.349.369.36-1.37%308,014
Sep 19, 20259.699.829.459.499.491.39%810,440
Sep 18, 20259.329.419.209.369.360.75%718,765
Sep 17, 20259.519.619.209.299.29-2.21%390,266
Sep 16, 20259.599.719.479.509.50-1.55%355,683
Sep 15, 20259.839.889.619.659.65-1.03%261,091
Sep 12, 20259.9310.019.739.759.75-2.50%297,418
Sep 11, 20259.6010.049.6010.0010.004.60%361,842
Sep 10, 202510.0510.059.489.569.56-3.63%272,870
Sep 9, 202510.1710.179.819.929.92-1.49%330,950
Sep 8, 20259.9010.169.8310.0710.071.92%391,316
Sep 5, 20259.8910.009.739.889.881.44%192,749
Sep 4, 20259.699.829.589.749.740.52%251,143
Sep 3, 20259.929.989.669.699.69-1.72%529,323
Sep 2, 20259.949.949.619.869.86-1.69%423,743
Aug 29, 20259.8510.099.8310.0310.031.93%283,036
Aug 28, 20259.749.979.749.849.84-0.20%206,630
Aug 27, 20259.789.949.699.869.86-446,843
Aug 26, 202510.0110.039.849.869.86-2.09%215,825
Aug 25, 202510.1710.3410.0310.0710.07-0.98%300,601
Aug 22, 20259.5210.259.5210.1710.176.16%346,191
Aug 21, 20259.129.599.129.589.584.02%272,996
Aug 20, 20259.369.419.079.219.21-0.22%328,847
Aug 19, 20259.609.649.109.239.23-4.15%332,044