NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	49.93	50.15	49.85	49.90	49.90	-	30,725
Jan 23, 2026	49.85	50.16	49.75	49.90	49.90	0.12%	35,315
Jan 22, 2026	50.00	50.12	49.80	49.84	49.84	-0.22%	39,597
Jan 21, 2026	50.05	50.31	49.89	49.95	49.95	0.20%	29,443
Jan 20, 2026	50.32	50.92	49.77	49.85	49.85	-1.42%	59,513
Jan 16, 2026	50.48	50.70	50.33	50.57	50.57	-1.44%	27,409
Jan 15, 2026	51.25	51.45	51.00	51.31	50.77	0.25%	30,621
Jan 14, 2026	51.16	51.18	51.01	51.18	50.64	0.04%	35,170
Jan 13, 2026	50.80	51.16	50.80	51.16	50.62	0.33%	53,149
Jan 12, 2026	50.90	51.03	50.50	50.99	50.45	0.55%	25,809
Jan 9, 2026	50.98	51.10	50.50	50.71	50.18	-0.18%	57,037
Jan 8, 2026	50.87	50.89	50.61	50.80	50.27	0.22%	32,765
Jan 7, 2026	51.09	51.22	50.50	50.69	50.16	-0.37%	28,459
Jan 6, 2026	51.05	51.18	50.50	50.88	50.34	0.39%	47,958
Jan 5, 2026	51.22	51.40	50.32	50.68	50.15	-0.18%	79,590
Jan 2, 2026	51.25	51.25	50.51	50.77	50.24	0.53%	64,637
Dec 31, 2025	51.24	51.24	50.05	50.50	49.97	-1.21%	48,157
Dec 30, 2025	51.00	51.29	50.81	51.12	50.58	0.65%	44,565
Dec 29, 2025	51.04	51.04	50.60	50.79	50.26	0.42%	41,781
Dec 26, 2025	50.50	50.70	50.31	50.58	50.05	0.56%	27,283
Dec 24, 2025	50.18	50.72	49.87	50.30	49.77	0.94%	23,037
Dec 23, 2025	49.90	49.93	49.50	49.83	49.31	0.32%	45,530
Dec 22, 2025	49.45	50.00	49.28	49.67	49.15	0.85%	45,990
Dec 19, 2025	49.23	49.34	48.82	49.25	48.73	0.78%	43,800
Dec 18, 2025	48.62	49.00	48.38	48.87	48.36	0.35%	40,215
Dec 17, 2025	48.87	49.00	48.00	48.70	48.19	0.47%	44,696
Dec 16, 2025	49.52	49.52	48.21	48.47	47.96	-1.82%	39,547
Dec 15, 2025	50.01	50.01	49.26	49.37	48.85	-1.10%	44,263
Dec 12, 2025	49.75	49.95	49.35	49.92	48.86	0.75%	48,018
Dec 11, 2025	49.15	49.73	49.08	49.55	48.50	0.45%	31,930
Dec 10, 2025	49.93	49.93	49.24	49.33	48.28	-0.34%	47,719
Dec 9, 2025	50.68	50.68	49.32	49.50	48.45	-2.33%	72,017
Dec 8, 2025	51.82	51.86	50.54	50.68	49.60	-2.16%	49,169
Dec 5, 2025	50.84	51.99	50.60	51.80	50.70	1.49%	73,140
Dec 4, 2025	50.51	51.16	50.51	51.04	49.96	0.41%	71,387
Dec 3, 2025	50.62	50.83	50.10	50.83	49.75	1.09%	52,570
Dec 2, 2025	50.53	50.60	49.91	50.28	49.21	-	58,876
Dec 1, 2025	50.66	50.66	49.84	50.28	49.21	-0.06%	39,604
Nov 28, 2025	49.93	50.35	49.51	50.31	49.24	1.88%	30,446
Nov 26, 2025	48.05	49.49	48.05	49.38	48.33	2.77%	30,638
Nov 25, 2025	47.91	48.43	47.69	48.05	47.03	0.29%	31,138
Nov 24, 2025	47.98	48.20	47.75	47.91	46.89	0.17%	63,125
Nov 21, 2025	47.90	49.09	47.80	47.83	46.81	-0.10%	26,351
Nov 20, 2025	49.23	49.83	47.69	47.88	46.86	-1.12%	52,979
Nov 19, 2025	47.78	48.54	47.71	48.42	47.39	1.23%	35,347
Nov 18, 2025	48.26	48.55	47.33	47.83	46.81	-1.46%	62,782
Nov 17, 2025	49.20	49.20	48.02	48.54	47.51	-1.12%	49,010
Nov 14, 2025	49.59	49.59	48.66	49.09	47.52	-1.21%	62,940
Nov 13, 2025	50.39	50.59	49.40	49.69	48.10	-0.96%	48,641
Nov 12, 2025	50.31	50.65	49.83	50.17	48.56	-0.26%	38,119