Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
10.16
+0.13 (1.30%)
At close: Jul 18, 2025, 4:00 PM
10.38
+0.22 (2.17%)
After-hours: Jul 18, 2025, 4:28 PM EDT
Nexxen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 11.50 | 11.71 | 11.48 | 11.65 | 11.65 | 0.26% | 467,787 |
| May 30, 2025 | 11.65 | 11.85 | 11.57 | 11.62 | 11.62 | -0.85% | 287,684 |
| May 29, 2025 | 12.00 | 12.00 | 11.61 | 11.72 | 11.72 | -0.68% | 307,952 |
| May 28, 2025 | 11.54 | 11.97 | 11.51 | 11.80 | 11.80 | 2.08% | 573,644 |
| May 27, 2025 | 10.67 | 11.83 | 10.60 | 11.56 | 11.56 | 8.85% | 790,760 |
| May 23, 2025 | 10.85 | 11.04 | 10.60 | 10.62 | 10.62 | -3.19% | 393,035 |
| May 22, 2025 | 11.19 | 11.47 | 10.95 | 10.97 | 10.97 | -2.58% | 337,351 |
| May 21, 2025 | 11.22 | 11.76 | 11.11 | 11.26 | 11.26 | -2.00% | 423,860 |
| May 20, 2025 | 11.06 | 11.54 | 11.06 | 11.49 | 11.49 | 2.68% | 465,362 |
| May 19, 2025 | 10.94 | 11.37 | 10.80 | 11.19 | 11.19 | -0.18% | 547,405 |
| May 16, 2025 | 11.24 | 11.71 | 11.02 | 11.21 | 11.21 | -3.36% | 489,434 |
| May 15, 2025 | 11.77 | 12.23 | 11.59 | 11.60 | 11.60 | -0.17% | 506,066 |
| May 14, 2025 | 12.60 | 12.60 | 11.59 | 11.62 | 11.62 | -5.68% | 569,571 |
| May 13, 2025 | 11.94 | 12.36 | 11.89 | 12.32 | 12.32 | 4.32% | 581,480 |
| May 12, 2025 | 11.99 | 11.99 | 11.65 | 11.81 | 11.81 | 2.34% | 356,259 |
| May 9, 2025 | 11.18 | 11.56 | 11.18 | 11.54 | 11.54 | 3.22% | 455,477 |
| May 8, 2025 | 11.12 | 11.42 | 11.00 | 11.18 | 11.18 | 2.29% | 545,034 |
| May 7, 2025 | 10.96 | 11.09 | 10.86 | 10.93 | 10.93 | 0.64% | 252,514 |