NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	47.95	48.95	47.95	48.46	48.46	1.19%	39,854
Jun 2, 2025	46.96	48.10	46.90	47.89	47.89	1.70%	35,473
May 30, 2025	47.16	47.19	46.73	47.09	47.09	0.23%	21,723
May 29, 2025	47.20	47.20	46.50	46.98	46.98	-0.45%	27,096
May 28, 2025	47.20	47.24	47.00	47.19	47.19	0.51%	24,252
May 27, 2025	47.16	47.26	46.54	46.95	46.95	1.71%	29,412
May 23, 2025	45.22	46.47	45.08	46.16	46.16	0.59%	21,936
May 22, 2025	46.48	46.55	45.57	45.89	45.89	-1.31%	26,458
May 21, 2025	47.40	47.61	46.49	46.50	46.50	-1.90%	17,377
May 20, 2025	47.22	47.63	47.16	47.40	47.40	-0.19%	18,099
May 19, 2025	46.81	47.50	46.81	47.49	47.49	0.72%	16,496
May 16, 2025	47.90	47.91	46.83	47.15	47.15	-0.49%	49,509
May 15, 2025	48.25	48.49	47.32	47.38	47.38	-3.03%	48,825
May 14, 2025	49.55	49.55	48.03	48.86	48.31	-1.13%	24,596
May 13, 2025	48.54	49.42	48.00	49.42	48.86	3.80%	53,625
May 12, 2025	47.17	48.05	46.75	47.61	47.07	3.12%	44,144
May 9, 2025	46.70	46.70	45.65	46.17	45.65	-0.39%	27,807
May 8, 2025	46.94	46.94	45.86	46.35	45.83	1.62%	19,381
May 7, 2025	45.90	46.43	45.55	45.61	45.10	0.33%	32,651
May 6, 2025	45.00	46.15	44.82	45.46	44.95	1.22%	25,943
May 5, 2025	45.85	45.85	44.68	44.91	44.40	-0.84%	28,899
May 2, 2025	44.96	45.99	44.65	45.29	44.78	1.30%	34,985
May 1, 2025	44.69	45.43	44.17	44.71	44.21	1.34%	29,337
Apr 30, 2025	44.86	44.86	42.78	44.12	43.62	-1.96%	44,229
Apr 29, 2025	45.64	45.65	44.28	45.00	44.49	0.13%	47,773
Apr 28, 2025	44.21	45.33	44.20	44.94	44.43	1.65%	28,614
Apr 25, 2025	43.72	44.21	43.40	44.21	43.71	1.56%	33,223
Apr 24, 2025	42.41	43.77	42.28	43.53	43.04	3.08%	28,180
Apr 23, 2025	41.91	42.65	41.60	42.23	41.75	3.53%	38,783
Apr 22, 2025	40.70	41.23	40.62	40.79	40.33	2.44%	26,151
Apr 21, 2025	41.50	41.62	39.30	39.82	39.37	-4.96%	43,095
Apr 17, 2025	41.52	42.24	41.18	41.90	41.43	1.95%	51,644
Apr 16, 2025	41.26	41.64	40.85	41.10	40.64	-1.53%	49,762
Apr 15, 2025	42.16	42.40	41.50	41.74	41.27	-2.13%	36,930
Apr 14, 2025	40.75	42.65	40.70	42.65	41.63	4.82%	48,471
Apr 11, 2025	40.57	41.94	39.91	40.69	39.72	-1.69%	52,736
Apr 10, 2025	41.02	42.37	39.55	41.39	40.40	0.71%	39,467
Apr 9, 2025	37.09	41.45	37.09	41.10	40.12	7.79%	94,971
Apr 8, 2025	39.75	42.00	38.07	38.13	37.22	0.37%	58,952
Apr 7, 2025	37.87	40.20	35.22	37.99	37.08	-8.04%	129,141
Apr 4, 2025	45.40	45.48	41.07	41.31	40.33	-11.27%	124,420
Apr 3, 2025	46.97	47.76	46.05	46.56	45.45	-3.10%	62,424
Apr 2, 2025	46.80	48.30	46.80	48.05	46.90	2.71%	37,469
Apr 1, 2025	47.29	47.29	46.33	46.78	45.66	-0.57%	44,097
Mar 31, 2025	47.30	47.86	46.75	47.05	45.93	-0.74%	74,494
Mar 28, 2025	47.53	48.09	46.58	47.40	46.27	-1.06%	54,632
Mar 27, 2025	48.30	48.30	47.52	47.91	46.77	-0.62%	36,841
Mar 26, 2025	49.30	49.30	47.51	48.21	47.06	-1.31%	37,383
Mar 25, 2025	48.20	49.06	47.86	48.85	47.68	1.29%	35,785
Mar 24, 2025	48.51	48.51	47.75	48.23	47.08	1.30%	51,512