NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	46.76	46.76	45.11	45.54	45.54	-2.27%	16,452
Nov 12, 2026	45.78	46.98	45.50	46.60	46.60	0.02%	52,650
Nov 11, 2026	46.00	46.90	45.27	46.59	46.59	5.29%	61,463
Nov 10, 2026	44.85	45.24	44.20	44.25	44.25	-2.55%	86,919
Nov 9, 2026	44.00	46.25	44.00	45.41	45.41	4.73%	122,898
Nov 6, 2026	42.75	44.07	42.75	43.36	43.36	3.16%	86,381
Nov 5, 2026	44.92	45.29	41.48	42.03	42.03	-7.32%	218,926
Nov 4, 2026	47.11	47.65	45.32	45.35	45.35	-4.71%	129,194
Nov 3, 2026	47.10	47.98	46.85	47.59	47.59	1.58%	40,353
Nov 2, 2026	48.86	49.49	46.85	46.85	46.85	-3.40%	74,921
Oct 30, 2026	49.00	49.52	48.10	48.50	48.50	-3.04%	78,343
Oct 29, 2026	48.97	50.21	48.73	50.02	50.02	1.15%	71,111
Oct 28, 2026	49.00	50.27	48.75	49.45	49.45	1.48%	63,522
Oct 27, 2026	47.00	48.92	46.92	48.73	48.73	5.59%	131,795
Oct 26, 2026	45.50	46.47	45.05	46.15	46.15	3.92%	141,747
Oct 23, 2026	43.36	45.06	42.80	44.41	44.41	1.30%	154,649
Oct 22, 2026	45.47	45.67	43.59	43.84	43.84	-4.61%	175,207
Oct 21, 2026	46.03	46.35	45.55	45.96	45.96	1.68%	130,875
Oct 20, 2026	46.14	46.68	44.85	45.20	45.20	-3.25%	267,138
Oct 19, 2026	50.20	50.20	46.05	46.72	46.72	-5.35%	163,901
Oct 16, 2026	52.00	52.11	48.32	49.36	49.36	-5.98%	202,821
Oct 15, 2026	54.46	54.68	50.51	52.50	52.50	-3.83%	130,300
Oct 14, 2026	57.11	57.11	55.00	55.19	54.59	-3.80%	70,002
Oct 13, 2026	56.70	57.37	56.20	57.37	56.75	0.30%	48,340
Oct 12, 2026	57.29	57.48	56.80	57.20	56.58	1.04%	72,316
Oct 9, 2026	56.61	57.17	56.17	56.61	55.99	1.04%	26,443
Oct 8, 2026	56.40	56.69	55.10	56.03	55.42	-1.18%	36,566
Oct 7, 2026	57.45	57.45	56.35	56.70	56.08	-2.22%	36,653
Oct 6, 2026	56.52	57.99	56.32	57.99	57.36	3.54%	53,423
Oct 5, 2026	55.37	56.33	54.80	56.01	55.40	1.01%	60,370
Oct 2, 2026	55.24	55.70	54.50	55.45	54.85	1.86%	44,325
Oct 1, 2026	54.57	54.57	53.62	54.44	53.85	0.11%	76,747
Sep 30, 2026	54.87	54.98	53.85	54.38	53.79	0.30%	60,252
Sep 29, 2026	54.04	54.88	53.87	54.22	53.63	0.86%	36,667
Sep 28, 2026	54.29	54.38	53.55	53.76	53.18	-1.34%	44,142
Sep 25, 2026	55.40	55.40	54.20	54.49	53.90	-0.84%	40,392
Sep 24, 2026	55.00	55.48	54.66	54.95	54.35	-1.59%	46,591
Sep 23, 2026	56.14	56.14	55.49	55.84	55.23	-0.43%	33,644
Sep 22, 2026	55.51	56.44	55.31	56.08	55.47	0.66%	37,338
Sep 21, 2026	55.48	55.93	55.25	55.71	55.10	0.49%	59,023
Sep 18, 2026	55.25	55.44	54.51	55.44	54.84	1.48%	47,775
Sep 17, 2026	54.38	55.25	54.31	54.63	54.04	1.54%	61,846
Sep 16, 2026	54.60	55.13	53.70	53.80	53.22	-1.81%	75,069
Sep 15, 2026	55.55	55.55	54.40	54.79	54.19	-0.74%	64,608
Sep 14, 2026	55.84	55.91	55.15	55.80	54.60	-0.69%	76,508
Sep 11, 2026	56.10	56.66	55.94	56.19	54.98	0.57%	41,610
Sep 10, 2026	57.16	57.16	55.24	55.87	54.67	-2.43%	48,399
Sep 9, 2026	57.13	58.18	57.00	57.26	56.03	0.46%	48,708
Sep 8, 2026	55.93	57.12	55.93	57.00	55.77	2.13%	117,238
Sep 4, 2026	54.67	55.96	54.66	55.81	54.61	2.09%	47,997