NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	60.19	60.19	58.65	58.81	58.81	-2.54%	76,588
Jun 4, 2026	60.44	60.53	59.30	60.34	60.34	1.09%	56,939
Jun 3, 2026	59.38	60.22	59.30	59.69	59.69	1.05%	73,389
Jun 2, 2026	59.71	59.96	59.00	59.07	59.07	0.66%	110,548
Jun 1, 2026	58.00	59.01	57.93	58.68	58.68	0.98%	63,935
May 29, 2026	59.13	59.35	58.11	58.11	58.11	-1.12%	60,406
May 28, 2026	58.40	59.27	58.40	58.77	58.77	0.60%	94,425
May 27, 2026	59.00	59.00	58.40	58.42	58.42	-0.10%	55,823
May 26, 2026	58.95	59.00	58.32	58.48	58.48	1.40%	69,355
May 22, 2026	57.13	57.83	57.10	57.67	57.67	2.71%	74,076
May 21, 2026	56.78	57.36	56.15	56.15	56.15	-0.57%	66,952
May 20, 2026	56.39	57.45	56.27	56.47	56.47	0.20%	70,275
May 19, 2026	57.48	58.00	55.85	56.36	56.36	-1.52%	131,104
May 18, 2026	59.05	59.25	56.92	57.23	57.23	-2.93%	117,383
May 15, 2026	60.25	60.25	58.96	58.96	58.96	-1.50%	125,968
May 14, 2026	59.90	60.84	59.80	60.40	59.86	1.22%	201,621
May 13, 2026	59.70	59.90	59.43	59.67	59.14	0.37%	166,950
May 12, 2026	59.25	59.76	59.13	59.45	58.92	0.32%	176,975
May 11, 2026	58.65	59.59	58.50	59.26	58.73	1.70%	202,694
May 8, 2026	58.50	58.90	58.00	58.27	57.75	-0.24%	118,503
May 7, 2026	58.85	59.38	57.94	58.41	57.89	-0.41%	215,593
May 6, 2026	58.99	59.25	58.07	58.65	58.13	-0.34%	93,207
May 5, 2026	57.73	58.99	57.73	58.85	58.32	2.22%	64,114
May 4, 2026	57.25	57.90	57.04	57.57	57.06	0.73%	117,634
May 1, 2026	57.50	57.72	57.15	57.15	56.64	-0.24%	112,177
Apr 30, 2026	54.95	57.58	54.95	57.29	56.78	3.92%	214,223
Apr 29, 2026	54.86	55.92	54.86	55.13	54.64	-0.27%	88,951
Apr 28, 2026	56.33	56.33	55.06	55.28	54.79	-1.86%	93,945
Apr 27, 2026	55.64	56.41	55.64	56.33	55.83	1.40%	59,721
Apr 24, 2026	54.96	55.79	54.84	55.55	55.05	1.31%	52,414
Apr 23, 2026	54.01	55.54	54.01	54.83	54.34	2.07%	42,859
Apr 22, 2026	53.31	53.81	53.16	53.72	53.24	1.47%	54,407
Apr 21, 2026	53.67	53.95	52.78	52.94	52.47	-0.26%	56,172
Apr 20, 2026	53.00	53.40	52.50	53.08	52.61	1.22%	56,493
Apr 17, 2026	53.02	53.63	52.30	52.44	51.97	-1.09%	65,953
Apr 16, 2026	53.04	53.64	52.83	53.02	52.55	-0.24%	44,732
Apr 15, 2026	53.97	54.40	53.14	53.69	52.67	-0.39%	29,942
Apr 14, 2026	53.01	54.39	52.71	53.90	52.88	1.58%	42,565
Apr 13, 2026	53.70	53.70	52.83	53.06	52.06	-1.30%	44,776
Apr 10, 2026	55.07	55.07	53.31	53.76	52.74	-2.45%	55,262
Apr 9, 2026	52.70	55.36	52.70	55.11	54.07	4.51%	37,091
Apr 8, 2026	52.70	54.24	52.39	52.73	51.73	0.06%	40,790
Apr 7, 2026	52.51	52.75	52.25	52.70	51.70	0.02%	22,062
Apr 6, 2026	52.44	53.13	51.75	52.69	51.69	-1.20%	63,362
Apr 2, 2026	54.52	54.75	53.31	53.33	52.32	-2.01%	67,331
Apr 1, 2026	54.70	55.54	54.43	54.43	53.40	-0.92%	216,891
Mar 31, 2026	54.60	55.90	54.56	54.93	53.89	0.57%	188,509
Mar 30, 2026	55.88	55.95	54.20	54.62	53.59	-2.11%	358,858
Mar 27, 2026	55.45	56.39	55.40	55.80	54.74	-1.24%	175,159
Mar 26, 2026	56.73	57.05	55.00	56.50	55.43	-0.05%	18,028