NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	47.91	48.43	47.69	48.05	48.05	0.29%	31,138
Nov 24, 2025	47.98	48.20	47.75	47.91	47.91	0.17%	63,125
Nov 21, 2025	47.90	49.09	47.80	47.83	47.83	-0.10%	26,351
Nov 20, 2025	49.23	49.83	47.69	47.88	47.88	-1.12%	52,979
Nov 19, 2025	47.78	48.54	47.71	48.42	48.42	1.23%	35,347
Nov 18, 2025	48.26	48.55	47.33	47.83	47.83	-1.46%	62,782
Nov 17, 2025	49.20	49.20	48.02	48.54	48.54	-1.12%	49,010
Nov 14, 2025	49.59	49.59	48.66	49.09	48.55	-1.21%	62,940
Nov 13, 2025	50.39	50.59	49.40	49.69	49.14	-0.96%	48,641
Nov 12, 2025	50.31	50.65	49.83	50.17	49.62	-0.26%	38,119
Nov 11, 2025	50.56	50.56	49.80	50.30	49.75	0.38%	43,048
Nov 10, 2025	50.10	50.40	49.70	50.11	49.56	1.27%	27,304
Nov 7, 2025	50.14	50.14	48.98	49.48	48.94	-0.56%	59,684
Nov 6, 2025	50.55	50.72	49.48	49.76	49.21	-1.11%	56,385
Nov 5, 2025	49.95	50.51	49.85	50.32	49.77	1.51%	37,816
Nov 4, 2025	50.65	50.65	49.51	49.57	49.02	-2.27%	43,434
Nov 3, 2025	50.08	50.87	49.62	50.72	50.16	1.30%	53,495
Oct 31, 2025	50.00	50.17	49.59	50.07	49.52	1.34%	30,404
Oct 30, 2025	49.40	49.98	49.35	49.41	48.87	-0.70%	37,073
Oct 29, 2025	49.40	50.11	49.40	49.76	49.21	0.79%	45,052
Oct 28, 2025	49.35	49.60	48.95	49.37	48.83	0.24%	38,649
Oct 27, 2025	49.00	49.30	48.91	49.25	48.71	1.03%	33,264
Oct 24, 2025	48.42	48.94	48.36	48.75	48.21	0.81%	28,080
Oct 23, 2025	48.34	48.69	47.86	48.36	47.83	-0.01%	48,848
Oct 22, 2025	48.81	49.49	47.10	48.37	47.83	-0.89%	66,380
Oct 21, 2025	48.87	49.20	48.57	48.80	48.26	-	53,065
Oct 20, 2025	48.60	49.49	48.60	48.80	48.26	1.01%	57,022
Oct 17, 2025	48.51	49.06	48.01	48.31	47.78	-0.78%	35,877
Oct 16, 2025	49.65	49.82	48.36	48.69	48.15	-1.84%	48,743
Oct 15, 2025	49.24	50.46	49.24	49.61	49.06	-0.21%	33,459
Oct 14, 2025	50.00	50.12	49.24	49.71	48.63	-0.62%	59,766
Oct 13, 2025	49.52	50.28	49.52	50.02	48.93	1.50%	54,974
Oct 10, 2025	50.00	50.39	49.13	49.28	48.21	-1.57%	43,258
Oct 9, 2025	50.25	50.50	49.75	50.07	48.98	0.09%	37,098
Oct 8, 2025	49.75	50.20	49.74	50.02	48.93	0.91%	36,159
Oct 7, 2025	49.75	50.14	49.40	49.57	48.49	-0.10%	58,041
Oct 6, 2025	49.99	50.02	49.49	49.62	48.54	-0.32%	32,496
Oct 3, 2025	49.44	50.00	49.44	49.78	48.70	0.91%	46,111
Oct 2, 2025	49.11	49.36	49.02	49.33	48.26	0.49%	40,396
Oct 1, 2025	48.71	49.13	48.61	49.09	48.02	0.69%	33,545
Sep 30, 2025	48.77	48.88	48.00	48.75	47.69	0.10%	39,914
Sep 29, 2025	48.65	48.72	48.49	48.70	47.64	0.41%	47,681
Sep 26, 2025	48.44	48.86	48.40	48.50	47.45	0.33%	30,612
Sep 25, 2025	48.80	48.80	48.12	48.34	47.29	-0.61%	49,291
Sep 24, 2025	48.85	49.30	48.49	48.64	47.58	-0.22%	30,931
Sep 23, 2025	49.35	49.35	48.55	48.74	47.68	-0.12%	75,876
Sep 22, 2025	48.42	48.90	48.04	48.80	47.74	0.80%	57,853
Sep 19, 2025	48.10	48.49	47.90	48.42	47.36	0.86%	41,991
Sep 18, 2025	48.20	48.51	48.00	48.00	46.96	-0.31%	43,210
Sep 17, 2025	47.85	48.27	47.73	48.15	47.10	0.54%	44,216