Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
8.34
+0.34 (4.25%)
May 19, 2026, 4:00 PM EDT - Market closed
Nexxen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.00 | 8.50 | 7.91 | 8.34 | 8.34 | 4.25% | 695,438 |
| 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 |
| May 6, 2026 | 7.60 | 7.75 | 7.38 | 7.63 | 7.63 | 0.66% | 239,983 |
| May 5, 2026 | 7.66 | 7.72 | 7.44 | 7.58 | 7.58 | -1.30% | 163,946 |
| May 4, 2026 | 7.53 | 7.74 | 7.53 | 7.68 | 7.68 | 1.45% | 197,746 |
| May 1, 2026 | 7.40 | 7.66 | 7.40 | 7.57 | 7.57 | 3.13% | 259,927 |
| Apr 30, 2026 | 7.27 | 7.43 | 7.10 | 7.34 | 7.34 | -0.54% | 207,350 |
| Apr 29, 2026 | 7.29 | 7.41 | 7.18 | 7.38 | 7.38 | 0.54% | 248,851 |
| Apr 28, 2026 | 7.25 | 7.43 | 7.17 | 7.34 | 7.34 | 1.52% | 258,282 |
| Apr 27, 2026 | 7.23 | 7.42 | 7.15 | 7.23 | 7.23 | -1.90% | 312,366 |
| Apr 24, 2026 | 7.13 | 7.37 | 7.08 | 7.37 | 7.37 | 3.66% | 236,151 |
| Apr 23, 2026 | 7.38 | 7.38 | 7.00 | 7.11 | 7.11 | -4.18% | 175,646 |
| Apr 22, 2026 | 7.43 | 7.51 | 7.31 | 7.42 | 7.42 | - | 251,885 |
| Apr 21, 2026 | 7.72 | 7.83 | 7.40 | 7.42 | 7.42 | -4.13% | 301,265 |
| Apr 20, 2026 | 7.47 | 7.75 | 7.46 | 7.74 | 7.74 | 3.34% | 470,290 |
| Apr 17, 2026 | 7.44 | 7.61 | 7.40 | 7.49 | 7.49 | 1.22% | 389,134 |
| Apr 16, 2026 | 7.31 | 7.42 | 7.19 | 7.40 | 7.40 | 2.07% | 291,876 |
| Apr 15, 2026 | 7.01 | 7.38 | 7.01 | 7.25 | 7.25 | 2.84% | 313,386 |
| Apr 14, 2026 | 7.08 | 7.25 | 6.94 | 7.05 | 7.05 | -0.28% | 231,219 |
| Apr 13, 2026 | 6.80 | 7.13 | 6.78 | 7.07 | 7.07 | 3.21% | 252,428 |
| Apr 10, 2026 | 6.85 | 6.95 | 6.76 | 6.85 | 6.85 | 0.15% | 225,554 |
| Apr 9, 2026 | 6.79 | 6.92 | 6.66 | 6.84 | 6.84 | -0.58% | 210,469 |
| Apr 8, 2026 | 6.84 | 6.97 | 6.73 | 6.88 | 6.88 | 3.93% | 185,943 |
| Apr 7, 2026 | 6.76 | 6.86 | 6.59 | 6.62 | 6.62 | -3.07% | 150,628 |
| Apr 6, 2026 | 6.60 | 6.86 | 6.59 | 6.83 | 6.83 | 3.33% | 212,783 |
| Apr 2, 2026 | 6.51 | 6.64 | 6.34 | 6.61 | 6.61 | 1.23% | 216,340 |
| Apr 1, 2026 | 6.91 | 7.00 | 6.31 | 6.53 | 6.53 | 0.15% | 548,605 |
| Mar 31, 2026 | 6.52 | 6.59 | 6.12 | 6.52 | 6.52 | -0.61% | 577,303 |
| Mar 30, 2026 | 6.49 | 6.71 | 6.49 | 6.56 | 6.56 | 0.92% | 231,868 |
| Mar 27, 2026 | 6.55 | 6.73 | 6.49 | 6.50 | 6.50 | -2.26% | 186,270 |
| Mar 26, 2026 | 6.51 | 6.70 | 6.51 | 6.65 | 6.65 | 1.22% | 172,607 |
| Mar 25, 2026 | 6.70 | 6.78 | 6.41 | 6.57 | 6.57 | -1.50% | 211,162 |
| Mar 24, 2026 | 6.56 | 6.69 | 6.45 | 6.67 | 6.67 | 1.37% | 263,446 |
| Mar 23, 2026 | 6.50 | 6.91 | 6.47 | 6.58 | 6.58 | - | 289,788 |
| Mar 20, 2026 | 6.61 | 6.94 | 6.19 | 6.58 | 6.58 | -0.75% | 840,438 |
| Mar 19, 2026 | 6.71 | 6.96 | 6.54 | 6.63 | 6.63 | -2.64% | 294,820 |
| Mar 18, 2026 | 6.77 | 6.89 | 6.66 | 6.81 | 6.81 | -1.45% | 368,108 |
| Mar 17, 2026 | 7.13 | 7.31 | 6.90 | 6.91 | 6.91 | -2.12% | 318,772 |
| Mar 16, 2026 | 7.41 | 7.41 | 6.77 | 7.06 | 7.06 | -4.98% | 1,050,212 |
| Mar 13, 2026 | 7.47 | 7.66 | 7.34 | 7.43 | 7.43 | -1.26% | 365,018 |
| Mar 12, 2026 | 7.45 | 7.71 | 7.45 | 7.53 | 7.53 | 0.47% | 811,281 |
| Mar 11, 2026 | 7.41 | 7.55 | 7.35 | 7.49 | 7.49 | 1.08% | 275,857 |
| Mar 10, 2026 | 7.33 | 7.44 | 6.97 | 7.41 | 7.41 | 0.41% | 466,842 |