NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	50.01	50.01	49.26	49.37	49.37	-1.10%	43,389
Dec 12, 2025	49.75	49.95	49.35	49.92	49.38	0.75%	48,018
Dec 11, 2025	49.15	49.73	49.08	49.55	49.01	0.45%	31,930
Dec 10, 2025	49.93	49.93	49.24	49.33	48.80	-0.34%	47,719
Dec 9, 2025	50.68	50.68	49.32	49.50	48.96	-2.33%	72,017
Dec 8, 2025	51.82	51.86	50.54	50.68	50.13	-2.16%	49,169
Dec 5, 2025	50.84	51.99	50.60	51.80	51.24	1.49%	73,140
Dec 4, 2025	50.51	51.16	50.51	51.04	50.49	0.41%	71,387
Dec 3, 2025	50.62	50.83	50.10	50.83	50.28	1.09%	52,570
Dec 2, 2025	50.53	50.60	49.91	50.28	49.74	-	58,876
Dec 1, 2025	50.66	50.66	49.84	50.28	49.74	-0.06%	39,604
Nov 28, 2025	49.93	50.35	49.51	50.31	49.77	1.88%	30,446
Nov 26, 2025	48.05	49.49	48.05	49.38	48.85	2.77%	30,638
Nov 25, 2025	47.91	48.43	47.69	48.05	47.53	0.29%	31,138
Nov 24, 2025	47.98	48.20	47.75	47.91	47.39	0.17%	63,125
Nov 21, 2025	47.90	49.09	47.80	47.83	47.31	-0.10%	26,351
Nov 20, 2025	49.23	49.83	47.69	47.88	47.36	-1.12%	52,979
Nov 19, 2025	47.78	48.54	47.71	48.42	47.90	1.23%	35,347
Nov 18, 2025	48.26	48.55	47.33	47.83	47.31	-1.46%	62,782
Nov 17, 2025	49.20	49.20	48.02	48.54	48.01	-1.12%	49,010
Nov 14, 2025	49.59	49.59	48.66	49.09	48.02	-1.21%	62,940
Nov 13, 2025	50.39	50.59	49.40	49.69	48.61	-0.96%	48,641
Nov 12, 2025	50.31	50.65	49.83	50.17	49.08	-0.26%	38,119
Nov 11, 2025	50.56	50.56	49.80	50.30	49.21	0.38%	43,048
Nov 10, 2025	50.10	50.40	49.70	50.11	49.02	1.27%	27,304
Nov 7, 2025	50.14	50.14	48.98	49.48	48.41	-0.56%	59,684
Nov 6, 2025	50.55	50.72	49.48	49.76	48.68	-1.11%	56,385
Nov 5, 2025	49.95	50.51	49.85	50.32	49.23	1.51%	37,816
Nov 4, 2025	50.65	50.65	49.51	49.57	48.49	-2.27%	43,434
Nov 3, 2025	50.08	50.87	49.62	50.72	49.62	1.30%	53,495
Oct 31, 2025	50.00	50.17	49.59	50.07	48.98	1.34%	30,404
Oct 30, 2025	49.40	49.98	49.35	49.41	48.34	-0.70%	37,073
Oct 29, 2025	49.40	50.11	49.40	49.76	48.68	0.79%	45,052
Oct 28, 2025	49.35	49.60	48.95	49.37	48.30	0.24%	38,649
Oct 27, 2025	49.00	49.30	48.91	49.25	48.18	1.03%	33,264
Oct 24, 2025	48.42	48.94	48.36	48.75	47.69	0.81%	28,080
Oct 23, 2025	48.34	48.69	47.86	48.36	47.31	-0.01%	48,848
Oct 22, 2025	48.81	49.49	47.10	48.37	47.32	-0.89%	66,380
Oct 21, 2025	48.87	49.20	48.57	48.80	47.74	-	53,065
Oct 20, 2025	48.60	49.49	48.60	48.80	47.74	1.01%	57,022
Oct 17, 2025	48.51	49.06	48.01	48.31	47.26	-0.78%	35,877
Oct 16, 2025	49.65	49.82	48.36	48.69	47.63	-1.84%	48,743
Oct 15, 2025	49.24	50.46	49.24	49.61	48.53	-0.21%	33,459
Oct 14, 2025	50.00	50.12	49.24	49.71	48.10	-0.62%	59,766
Oct 13, 2025	49.52	50.28	49.52	50.02	48.40	1.50%	54,974
Oct 10, 2025	50.00	50.39	49.13	49.28	47.69	-1.57%	43,258
Oct 9, 2025	50.25	50.50	49.75	50.07	48.45	0.09%	37,098
Oct 8, 2025	49.75	50.20	49.74	50.02	48.40	0.91%	36,159
Oct 7, 2025	49.75	50.14	49.40	49.57	47.97	-0.10%	58,041
Oct 6, 2025	49.99	50.02	49.49	49.62	48.02	-0.32%	32,496