Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
10.08
-0.08 (-0.79%)
At close: Jul 20, 2026, 4:00 PM EDT
10.07
-0.01 (-0.10%)
After-hours: Jul 20, 2026, 6:25 PM EDT
Nexxen International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10.18 | 10.25 | 10.00 | 10.08 | 10.08 | -0.79% | 322,249 |
| Jul 17, 2026 | 10.30 | 10.41 | 10.00 | 10.16 | 10.16 | -2.12% | 655,503 |
| Jul 16, 2026 | 10.30 | 10.45 | 10.09 | 10.38 | 10.38 | 1.47% | 872,477 |
| Jul 15, 2026 | 9.98 | 10.23 | 9.95 | 10.23 | 10.23 | 3.13% | 443,074 |
| Jul 14, 2026 | 9.80 | 10.00 | 9.63 | 9.92 | 9.92 | 0.51% | 475,912 |
| Jul 13, 2026 | 9.70 | 10.11 | 9.44 | 9.87 | 9.87 | 2.23% | 704,257 |
| Jul 10, 2026 | 9.73 | 9.82 | 9.54 | 9.66 | 9.66 | 0.36% | 436,310 |
| Jul 9, 2026 | 9.63 | 9.70 | 9.27 | 9.62 | 9.62 | 6.65% | 607,682 |
| Jul 8, 2026 | 9.31 | 9.36 | 8.60 | 9.02 | 9.02 | -3.94% | 262,467 |
| Jul 7, 2026 | 9.42 | 9.60 | 9.19 | 9.39 | 9.39 | 0.75% | 316,145 |
| Jul 6, 2026 | 9.54 | 9.72 | 9.26 | 9.32 | 9.32 | -2.41% | 241,532 |
| Jul 2, 2026 | 9.55 | 9.72 | 9.37 | 9.55 | 9.55 | 0.10% | 349,644 |
| Jul 1, 2026 | 9.10 | 9.54 | 9.04 | 9.54 | 9.54 | 5.65% | 312,581 |
| Jun 30, 2026 | 9.06 | 9.24 | 8.97 | 9.03 | 9.03 | -0.66% | 243,557 |
| Jun 29, 2026 | 8.82 | 9.20 | 8.70 | 9.09 | 9.09 | 4.97% | 448,923 |
| Jun 26, 2026 | 8.49 | 8.75 | 8.23 | 8.66 | 8.66 | 2.00% | 1,408,007 |
| Jun 25, 2026 | 8.59 | 8.77 | 8.27 | 8.49 | 8.49 | -0.82% | 423,713 |
| Jun 24, 2026 | 8.63 | 8.84 | 8.54 | 8.56 | 8.56 | -0.93% | 369,364 |
| Jun 23, 2026 | 8.51 | 8.69 | 8.38 | 8.64 | 8.64 | 2.01% | 179,786 |
| Jun 22, 2026 | 8.52 | 8.70 | 8.22 | 8.47 | 8.47 | -1.51% | 349,793 |
| Jun 18, 2026 | 8.66 | 8.75 | 8.41 | 8.60 | 8.60 | 0.23% | 372,822 |
| Jun 17, 2026 | 8.78 | 8.86 | 8.51 | 8.58 | 8.58 | -1.94% | 488,998 |
| Jun 16, 2026 | 8.69 | 8.95 | 8.55 | 8.75 | 8.75 | 0.69% | 476,181 |
| Jun 15, 2026 | 8.52 | 8.73 | 8.50 | 8.69 | 8.69 | 1.28% | 178,955 |
| Jun 12, 2026 | 8.62 | 8.73 | 8.43 | 8.58 | 8.58 | -0.12% | 133,969 |
| Jun 11, 2026 | 8.68 | 8.68 | 8.43 | 8.59 | 8.59 | -0.92% | 131,424 |
| Jun 10, 2026 | 8.50 | 8.78 | 8.49 | 8.67 | 8.67 | 1.40% | 146,350 |
| Jun 9, 2026 | 8.41 | 8.67 | 8.35 | 8.55 | 8.55 | 1.30% | 185,963 |
| Jun 8, 2026 | 8.41 | 8.51 | 8.25 | 8.44 | 8.44 | -1.06% | 140,231 |
| Jun 5, 2026 | 8.56 | 8.72 | 8.39 | 8.53 | 8.53 | -0.35% | 176,496 |
| Jun 4, 2026 | 8.33 | 8.71 | 8.26 | 8.56 | 8.56 | 4.01% | 249,311 |
| Jun 3, 2026 | 8.58 | 8.58 | 8.10 | 8.23 | 8.23 | -3.74% | 274,986 |
| Jun 2, 2026 | 8.54 | 8.60 | 8.30 | 8.55 | 8.55 | -1.72% | 239,408 |
| Jun 1, 2026 | 8.37 | 8.73 | 8.31 | 8.70 | 8.70 | 3.57% | 311,246 |
| May 29, 2026 | 8.38 | 8.53 | 7.94 | 8.40 | 8.40 | -0.71% | 205,936 |
| May 28, 2026 | 8.29 | 8.47 | 8.07 | 8.46 | 8.46 | 2.67% | 223,231 |
| May 27, 2026 | 8.08 | 8.46 | 8.08 | 8.24 | 8.24 | 1.73% | 221,465 |
| May 26, 2026 | 8.16 | 8.19 | 8.00 | 8.10 | 8.10 | -2.17% | 215,811 |
| May 22, 2026 | 8.24 | 8.45 | 8.13 | 8.28 | 8.28 | 1.22% | 110,797 |
| May 21, 2026 | 8.10 | 8.27 | 8.00 | 8.18 | 8.18 | - | 241,589 |
| May 20, 2026 | 8.27 | 8.36 | 8.10 | 8.18 | 8.18 | -1.92% | 331,830 |
| May 19, 2026 | 8.00 | 8.50 | 7.91 | 8.34 | 8.34 | 4.25% | 696,238 |
| May 18, 2026 | 7.64 | 8.08 | 7.60 | 8.00 | 8.00 | 4.03% | 382,741 |
| May 15, 2026 | 7.88 | 8.09 | 7.54 | 7.69 | 7.69 | -4.83% | 475,416 |
| May 14, 2026 | 7.72 | 8.19 | 7.51 | 8.08 | 8.08 | 6.18% | 440,271 |
| May 13, 2026 | 7.95 | 7.95 | 7.13 | 7.61 | 7.61 | 2.42% | 576,236 |
| May 12, 2026 | 7.42 | 7.59 | 7.25 | 7.43 | 7.43 | -0.54% | 235,460 |
| May 11, 2026 | 7.66 | 7.78 | 7.42 | 7.47 | 7.47 | -2.86% | 251,104 |
| May 8, 2026 | 7.64 | 7.72 | 7.36 | 7.69 | 7.69 | -0.52% | 156,089 |
| May 7, 2026 | 7.67 | 7.89 | 7.67 | 7.73 | 7.73 | 1.31% | 205,322 |