NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	58.50	58.90	58.00	58.27	58.27	-0.24%	118,481
May 7, 2026	58.85	59.38	57.94	58.41	58.41	-0.41%	210,390
May 6, 2026	58.99	59.25	58.07	58.65	58.65	-0.34%	93,187
May 5, 2026	57.73	58.99	57.73	58.85	58.85	2.22%	64,094
May 4, 2026	57.25	57.90	57.04	57.57	57.57	0.73%	117,634
May 1, 2026	57.50	57.72	57.15	57.15	57.15	-0.24%	112,177
Apr 30, 2026	54.95	57.58	54.95	57.29	57.29	3.92%	213,818
Apr 29, 2026	54.86	55.92	54.86	55.13	55.13	-0.27%	88,951
Apr 28, 2026	56.33	56.33	55.06	55.28	55.28	-1.86%	93,945
Apr 27, 2026	55.64	56.41	55.64	56.33	56.33	1.40%	59,691
Apr 24, 2026	54.96	55.79	54.84	55.55	55.55	1.31%	52,414
Apr 23, 2026	54.01	55.54	54.01	54.83	54.83	2.07%	42,859
Apr 22, 2026	53.31	53.81	53.16	53.72	53.72	1.47%	54,106
Apr 21, 2026	53.67	53.95	52.78	52.94	52.94	-0.26%	56,062
Apr 20, 2026	53.00	53.40	52.50	53.08	53.08	1.22%	56,346
Apr 17, 2026	53.02	53.63	52.30	52.44	52.44	-1.09%	65,877
Apr 16, 2026	53.04	53.64	52.83	53.02	53.02	-1.25%	44,723
Apr 15, 2026	53.97	54.40	53.14	53.69	53.15	-0.39%	29,542
Apr 14, 2026	53.01	54.39	52.71	53.90	53.36	1.58%	42,565
Apr 13, 2026	53.70	53.70	52.83	53.06	52.53	-1.30%	44,776
Apr 10, 2026	55.07	55.07	53.31	53.76	53.22	-2.45%	55,262
Apr 9, 2026	52.70	55.36	52.70	55.11	54.56	4.51%	37,091
Apr 8, 2026	52.70	54.24	52.39	52.73	52.20	0.06%	40,790
Apr 7, 2026	52.51	52.75	52.25	52.70	52.17	0.02%	22,062
Apr 6, 2026	52.44	53.13	51.75	52.69	52.16	-1.20%	63,362
Apr 2, 2026	54.52	54.75	53.31	53.33	52.79	-2.01%	67,331
Apr 1, 2026	54.70	55.54	54.43	54.43	53.88	-0.92%	216,891
Mar 31, 2026	54.60	55.90	54.56	54.93	54.38	0.57%	188,509
Mar 30, 2026	55.88	55.95	54.20	54.62	54.07	-2.11%	358,858
Mar 27, 2026	55.45	56.39	55.40	55.80	55.24	-1.24%	175,159
Mar 26, 2026	56.73	57.05	55.00	56.50	55.93	-0.05%	18,028
Mar 25, 2026	56.62	56.92	56.06	56.53	55.96	0.02%	22,431
Mar 24, 2026	55.70	56.72	55.49	56.52	55.95	0.78%	31,571
Mar 23, 2026	55.37	56.26	55.00	56.08	55.52	1.32%	39,031
Mar 20, 2026	55.88	57.00	55.00	55.35	54.79	-1.90%	29,909
Mar 19, 2026	56.63	56.80	55.35	56.42	55.85	0.21%	91,471
Mar 18, 2026	55.11	56.90	55.06	56.30	55.73	2.27%	85,158
Mar 17, 2026	54.94	55.80	54.46	55.05	54.50	1.10%	35,662
Mar 16, 2026	54.29	54.82	53.57	54.45	53.90	-0.69%	37,299
Mar 13, 2026	53.96	55.25	53.96	54.83	53.74	1.65%	50,918
Mar 12, 2026	53.77	54.47	53.45	53.94	52.87	0.02%	31,437
Mar 11, 2026	53.37	54.15	53.10	53.93	52.86	1.79%	34,578
Mar 10, 2026	51.05	53.33	51.05	52.98	51.93	3.80%	59,432
Mar 9, 2026	51.67	52.21	50.80	51.04	50.03	-2.05%	79,570
Mar 6, 2026	53.51	53.71	52.11	52.11	51.08	-2.74%	40,228
Mar 5, 2026	54.98	54.98	52.31	53.58	52.52	-0.78%	50,342
Mar 4, 2026	54.25	54.31	53.77	54.00	52.93	-0.55%	38,199
Mar 3, 2026	55.00	55.64	53.66	54.30	53.22	-1.25%	73,066
Mar 2, 2026	54.30	55.20	54.14	54.99	53.90	1.53%	41,561
Feb 27, 2026	53.71	54.30	53.71	54.16	53.09	-0.26%	32,522