NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	53.51	53.71	52.11	52.11	52.11	-2.74%	40,215
Mar 5, 2026	54.98	54.98	52.31	53.58	53.58	-0.78%	50,342
Mar 4, 2026	54.25	54.31	53.77	54.00	54.00	-0.55%	38,199
Mar 3, 2026	55.00	55.64	53.66	54.30	54.30	-1.25%	73,066
Mar 2, 2026	54.30	55.20	54.14	54.99	54.99	1.53%	41,561
Feb 27, 2026	53.71	54.30	53.71	54.16	54.16	-0.26%	32,462
Feb 26, 2026	54.30	54.70	53.70	54.30	54.30	-	34,951
Feb 25, 2026	54.61	54.73	53.97	54.30	54.30	-0.39%	58,879
Feb 24, 2026	54.18	54.61	54.18	54.51	54.51	0.61%	25,557
Feb 23, 2026	54.40	54.80	54.00	54.18	54.18	-0.42%	45,062
Feb 20, 2026	54.25	54.86	54.25	54.41	54.41	0.78%	27,881
Feb 19, 2026	54.38	54.88	53.97	53.99	53.99	0.30%	23,332
Feb 18, 2026	54.00	54.36	53.69	53.83	53.83	-0.43%	43,120
Feb 17, 2026	54.39	54.39	53.68	54.06	54.06	-0.55%	37,958
Feb 13, 2026	54.00	54.88	53.52	54.36	53.82	0.91%	61,450
Feb 12, 2026	53.83	54.14	53.61	53.87	53.33	0.70%	52,365
Feb 11, 2026	53.20	53.80	53.17	53.49	52.96	0.49%	61,654
Feb 10, 2026	52.22	53.24	52.22	53.23	52.70	2.01%	48,075
Feb 9, 2026	51.38	52.62	51.32	52.18	51.66	1.72%	76,101
Feb 6, 2026	51.31	51.50	51.20	51.30	50.79	0.53%	42,069
Feb 5, 2026	51.20	51.39	50.80	51.03	50.52	-0.33%	44,806
Feb 4, 2026	51.18	51.48	50.75	51.20	50.69	0.67%	51,148
Feb 3, 2026	50.85	51.48	50.82	50.86	50.35	0.04%	58,897
Feb 2, 2026	50.75	51.00	50.57	50.84	50.33	0.20%	51,972
Jan 30, 2026	50.12	50.87	50.12	50.74	50.24	1.18%	46,475
Jan 29, 2026	50.27	50.69	50.00	50.15	49.65	-0.18%	37,108
Jan 28, 2026	50.00	50.44	50.00	50.24	49.74	0.20%	23,044
Jan 27, 2026	50.00	50.30	49.85	50.14	49.64	0.48%	40,241
Jan 26, 2026	49.93	50.15	49.85	49.90	49.40	-	30,725
Jan 23, 2026	49.85	50.16	49.75	49.90	49.40	0.12%	35,315
Jan 22, 2026	50.00	50.12	49.80	49.84	49.34	-0.22%	39,689
Jan 21, 2026	50.05	50.31	49.89	49.95	49.45	0.20%	29,443
Jan 20, 2026	50.32	50.92	49.77	49.85	49.35	-1.42%	59,513
Jan 16, 2026	50.48	50.70	50.33	50.57	50.07	-1.44%	27,409
Jan 15, 2026	51.25	51.45	51.00	51.31	50.27	0.25%	30,623
Jan 14, 2026	51.16	51.18	51.01	51.18	50.14	0.04%	35,170
Jan 13, 2026	50.80	51.16	50.80	51.16	50.12	0.33%	53,149
Jan 12, 2026	50.90	51.03	50.50	50.99	49.95	0.55%	25,809
Jan 9, 2026	50.98	51.10	50.50	50.71	49.68	-0.18%	57,037
Jan 8, 2026	50.87	50.89	50.61	50.80	49.77	0.22%	32,765
Jan 7, 2026	51.09	51.22	50.50	50.69	49.66	-0.37%	28,459
Jan 6, 2026	51.05	51.18	50.50	50.88	49.84	0.39%	47,958
Jan 5, 2026	51.22	51.40	50.32	50.68	49.65	-0.18%	79,590
Jan 2, 2026	51.25	51.25	50.51	50.77	49.74	0.53%	64,637
Dec 31, 2025	51.24	51.24	50.05	50.50	49.47	-1.21%	48,157
Dec 30, 2025	51.00	51.29	50.81	51.12	50.08	0.65%	44,565
Dec 29, 2025	51.04	51.04	50.60	50.79	49.76	0.42%	41,781
Dec 26, 2025	50.50	50.70	50.31	50.58	49.55	0.56%	27,283
Dec 24, 2025	50.18	50.72	49.87	50.30	49.28	0.94%	23,037
Dec 23, 2025	49.90	49.93	49.50	49.83	48.82	0.32%	45,530