NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	55.00	55.48	54.70	54.96	-	-0.25%	47,450
Aug 25, 2026	56.81	56.81	55.02	55.10	55.10	-1.80%	91,976
Aug 24, 2026	55.95	56.11	55.00	56.11	56.11	-0.21%	120,097
Aug 21, 2026	57.00	57.34	55.45	56.23	56.23	-1.14%	99,387
Aug 20, 2026	58.49	58.93	56.56	56.88	56.88	-2.25%	108,539
Aug 19, 2026	59.35	60.07	57.84	58.19	58.19	-3.67%	128,789
Aug 18, 2026	61.61	61.87	60.01	60.41	60.41	-2.45%	62,919
Aug 17, 2026	62.70	62.72	61.53	61.93	61.93	-0.53%	76,350
Aug 14, 2026	62.77	63.37	62.13	62.86	62.26	0.21%	144,278
Aug 13, 2026	62.72	62.74	62.26	62.73	62.13	0.77%	56,280
Aug 12, 2026	61.78	62.25	61.50	62.25	61.66	1.62%	60,210
Aug 11, 2026	60.75	61.26	60.20	61.26	60.68	0.86%	81,966
Aug 10, 2026	60.00	60.74	59.60	60.74	60.16	1.96%	121,366
Aug 7, 2026	59.95	59.95	59.12	59.57	59.00	0.56%	58,629
Aug 6, 2026	59.12	59.65	58.78	59.24	58.67	0.56%	43,177
Aug 5, 2026	58.72	59.00	58.47	58.91	58.35	0.75%	80,746
Aug 4, 2026	58.44	58.81	58.10	58.47	57.91	0.05%	71,051
Aug 3, 2026	57.78	58.64	57.25	58.44	57.88	1.12%	124,423
Jul 31, 2026	57.12	57.90	57.00	57.79	57.24	2.79%	75,675
Jul 30, 2026	54.46	56.22	54.11	56.22	55.68	3.86%	121,522
Jul 29, 2026	56.01	56.45	54.00	54.13	53.61	-3.89%	161,012
Jul 28, 2026	57.78	57.84	56.00	56.32	55.78	-3.18%	146,373
Jul 27, 2026	59.80	59.94	57.88	58.17	57.61	-2.97%	119,942
Jul 24, 2026	60.66	60.95	59.62	59.95	59.38	-1.17%	79,379
Jul 23, 2026	60.10	60.89	60.10	60.66	60.08	0.71%	51,413
Jul 22, 2026	59.87	60.70	59.78	60.23	59.66	1.26%	69,730
Jul 21, 2026	59.21	60.32	59.00	59.48	58.91	0.63%	155,431
Jul 20, 2026	59.17	59.38	58.95	59.11	58.55	0.51%	96,112
Jul 17, 2026	60.48	60.48	58.63	58.81	58.25	-3.15%	453,127
Jul 16, 2026	61.85	61.86	60.25	60.72	60.14	-1.86%	185,433
Jul 15, 2026	63.09	63.55	61.20	61.87	61.28	-1.23%	183,390
Jul 14, 2026	63.75	63.95	62.74	63.24	62.04	1.12%	216,600
Jul 13, 2026	63.27	64.00	62.27	62.54	61.36	-0.75%	130,288
Jul 10, 2026	63.33	63.88	62.42	63.01	61.82	0.05%	99,187
Jul 9, 2026	62.31	63.07	62.20	62.98	61.79	1.25%	84,718
Jul 8, 2026	62.70	62.84	61.07	62.20	61.02	-0.72%	136,625
Jul 7, 2026	63.20	63.20	62.15	62.65	61.46	-0.87%	138,318
Jul 6, 2026	63.31	64.17	62.50	63.20	62.00	0.27%	128,219
Jul 2, 2026	65.00	65.62	62.83	63.03	61.84	-2.37%	216,135
Jul 1, 2026	65.04	65.78	64.22	64.56	63.34	-0.23%	191,926
Jun 30, 2026	60.75	64.90	60.42	64.71	63.48	6.54%	406,778
Jun 29, 2026	60.00	60.95	59.68	60.74	59.59	1.62%	89,882
Jun 26, 2026	59.38	59.95	59.08	59.77	58.64	0.61%	39,610
Jun 25, 2026	59.21	59.87	59.19	59.41	58.28	1.24%	53,471
Jun 24, 2026	58.81	59.00	58.45	58.68	57.57	0.31%	49,551
Jun 23, 2026	58.94	58.98	57.50	58.50	57.39	-1.50%	77,055
Jun 22, 2026	58.91	59.61	58.91	59.39	58.27	1.21%	49,316
Jun 18, 2026	59.58	59.58	58.30	58.68	57.57	0.65%	43,747
Jun 17, 2026	58.88	58.88	58.06	58.30	57.20	0.41%	49,152
Jun 16, 2026	57.57	58.46	57.50	58.06	56.96	1.15%	62,785