NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.45	56.39	55.40	55.80	55.80	-1.24%	175,159
Mar 26, 2026	56.73	57.05	55.00	56.50	56.50	-0.05%	18,018
Mar 25, 2026	56.62	56.92	56.06	56.53	56.53	0.02%	22,431
Mar 24, 2026	55.70	56.72	55.49	56.52	56.52	0.78%	31,568
Mar 23, 2026	55.37	56.26	55.00	56.08	56.08	1.32%	39,013
Mar 20, 2026	55.88	57.00	55.00	55.35	55.35	-1.90%	29,908
Mar 19, 2026	56.63	56.80	55.35	56.42	56.42	0.21%	91,070
Mar 18, 2026	55.11	56.90	55.06	56.30	56.30	2.27%	85,133
Mar 17, 2026	54.94	55.80	54.46	55.05	55.05	1.10%	35,642
Mar 16, 2026	54.29	54.82	53.57	54.45	54.45	-0.69%	37,299
Mar 13, 2026	53.96	55.25	53.96	54.83	54.29	1.65%	50,918
Mar 12, 2026	53.77	54.47	53.45	53.94	53.41	0.02%	31,437
Mar 11, 2026	53.37	54.15	53.10	53.93	53.40	1.79%	34,578
Mar 10, 2026	51.05	53.33	51.05	52.98	52.46	3.80%	59,432
Mar 9, 2026	51.67	52.21	50.80	51.04	50.54	-2.05%	79,570
Mar 6, 2026	53.51	53.71	52.11	52.11	51.60	-2.74%	40,228
Mar 5, 2026	54.98	54.98	52.31	53.58	53.05	-0.78%	50,342
Mar 4, 2026	54.25	54.31	53.77	54.00	53.47	-0.55%	38,199
Mar 3, 2026	55.00	55.64	53.66	54.30	53.77	-1.25%	73,066
Mar 2, 2026	54.30	55.20	54.14	54.99	54.45	1.53%	41,561
Feb 27, 2026	53.71	54.30	53.71	54.16	53.63	-0.26%	32,522
Feb 26, 2026	54.30	54.70	53.70	54.30	53.77	-	34,951
Feb 25, 2026	54.61	54.73	53.97	54.30	53.77	-0.39%	58,879
Feb 24, 2026	54.18	54.61	54.18	54.51	53.97	0.61%	25,557
Feb 23, 2026	54.40	54.80	54.00	54.18	53.65	-0.42%	45,062
Feb 20, 2026	54.25	54.86	54.25	54.41	53.87	0.78%	27,881
Feb 19, 2026	54.38	54.88	53.97	53.99	53.46	0.30%	23,360
Feb 18, 2026	54.00	54.36	53.69	53.83	53.30	-0.43%	43,129
Feb 17, 2026	54.39	54.39	53.68	54.06	53.53	-0.55%	38,143
Feb 13, 2026	54.00	54.88	53.52	54.36	53.29	0.91%	61,450
Feb 12, 2026	53.83	54.14	53.61	53.87	52.81	0.70%	52,365
Feb 11, 2026	53.20	53.80	53.17	53.49	52.44	0.49%	61,654
Feb 10, 2026	52.22	53.24	52.22	53.23	52.18	2.01%	48,075
Feb 9, 2026	51.38	52.62	51.32	52.18	51.15	1.72%	76,101
Feb 6, 2026	51.31	51.50	51.20	51.30	50.29	0.53%	42,069
Feb 5, 2026	51.20	51.39	50.80	51.03	50.03	-0.33%	44,806
Feb 4, 2026	51.18	51.48	50.75	51.20	50.19	0.67%	51,148
Feb 3, 2026	50.85	51.48	50.82	50.86	49.86	0.04%	58,897
Feb 2, 2026	50.75	51.00	50.57	50.84	49.84	0.20%	51,972
Jan 30, 2026	50.12	50.87	50.12	50.74	49.74	1.18%	46,475
Jan 29, 2026	50.27	50.69	50.00	50.15	49.16	-0.18%	37,108
Jan 28, 2026	50.00	50.44	50.00	50.24	49.25	0.20%	23,044
Jan 27, 2026	50.00	50.30	49.85	50.14	49.15	0.48%	40,241
Jan 26, 2026	49.93	50.15	49.85	49.90	48.92	-	30,725
Jan 23, 2026	49.85	50.16	49.75	49.90	48.92	0.12%	35,315
Jan 22, 2026	50.00	50.12	49.80	49.84	48.86	-0.22%	39,689
Jan 21, 2026	50.05	50.31	49.89	49.95	48.97	0.20%	29,443
Jan 20, 2026	50.32	50.92	49.77	49.85	48.87	-1.42%	59,513
Jan 16, 2026	50.48	50.70	50.33	50.57	49.57	-1.44%	27,409
Jan 15, 2026	51.25	51.45	51.00	51.31	49.77	0.25%	30,623