Nexstar Media Group, Inc. (NXST)
NASDAQ: NXST · Real-Time Price · USD
179.15
+2.70 (1.53%)
Mar 31, 2025, 3:36 PM EDT - Market open
Nexstar Media Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 31, 2025 | 175.76 | 179.85 | 175.66 | 179.48 | - | 1.72% | - |
Mar 28, 2025 | 178.51 | 182.00 | 174.58 | 176.45 | 176.45 | -1.69% | 410,199 |
Mar 27, 2025 | 181.65 | 183.21 | 179.00 | 179.49 | 179.49 | -1.78% | 335,925 |
Mar 26, 2025 | 181.20 | 183.57 | 180.49 | 182.75 | 182.75 | 0.97% | 489,407 |
Mar 25, 2025 | 177.91 | 181.20 | 177.55 | 181.00 | 181.00 | 2.03% | 484,487 |
Mar 24, 2025 | 178.42 | 178.98 | 175.57 | 177.40 | 177.40 | 0.23% | 635,264 |
Mar 21, 2025 | 177.98 | 179.47 | 174.55 | 176.99 | 176.99 | -0.22% | 2,599,637 |
Mar 20, 2025 | 177.03 | 179.78 | 176.97 | 177.38 | 177.38 | -1.06% | 445,081 |
Mar 19, 2025 | 174.29 | 179.53 | 174.29 | 179.28 | 179.28 | 2.73% | 431,272 |
Mar 18, 2025 | 174.49 | 175.00 | 171.85 | 174.52 | 174.52 | 0.29% | 475,868 |
Mar 17, 2025 | 171.20 | 174.37 | 170.51 | 174.01 | 174.01 | 2.43% | 726,274 |
Mar 14, 2025 | 168.98 | 170.39 | 167.24 | 169.88 | 169.88 | 0.79% | 596,758 |
Mar 13, 2025 | 169.50 | 172.16 | 168.39 | 168.55 | 168.55 | -0.36% | 479,114 |
Mar 12, 2025 | 170.18 | 170.68 | 166.49 | 169.16 | 169.16 | 0.06% | 683,060 |
Mar 11, 2025 | 176.41 | 178.15 | 168.77 | 169.06 | 169.06 | -4.45% | 817,124 |
Mar 10, 2025 | 178.22 | 181.13 | 176.72 | 176.94 | 176.94 | -0.51% | 883,304 |
Mar 7, 2025 | 173.07 | 178.68 | 173.02 | 177.85 | 177.85 | 3.05% | 609,980 |
Mar 6, 2025 | 167.84 | 172.85 | 166.80 | 172.59 | 172.59 | 1.74% | 632,626 |
Mar 5, 2025 | 169.94 | 171.17 | 166.23 | 169.63 | 169.63 | -0.07% | 444,540 |
Mar 4, 2025 | 173.22 | 173.45 | 166.89 | 169.75 | 169.75 | -1.86% | 624,745 |
Mar 3, 2025 | 169.15 | 173.11 | 168.63 | 172.96 | 172.96 | 2.25% | 822,996 |
Feb 28, 2025 | 163.54 | 171.95 | 163.54 | 169.15 | 169.15 | 4.04% | 1,153,388 |
Feb 27, 2025 | 163.00 | 169.80 | 156.51 | 162.58 | 162.58 | 11.10% | 1,217,863 |
Feb 26, 2025 | 149.45 | 152.02 | 146.04 | 146.34 | 146.34 | -1.94% | 547,188 |
Feb 25, 2025 | 150.97 | 152.75 | 147.96 | 149.23 | 149.23 | -0.90% | 366,407 |
Feb 24, 2025 | 149.56 | 152.93 | 147.13 | 150.59 | 150.59 | 0.69% | 338,405 |
Feb 21, 2025 | 156.05 | 157.09 | 148.95 | 149.56 | 149.56 | -3.25% | 447,825 |
Feb 20, 2025 | 153.75 | 154.96 | 152.33 | 154.58 | 154.58 | 0.16% | 254,250 |
Feb 19, 2025 | 153.56 | 155.69 | 153.18 | 154.34 | 154.34 | -0.10% | 241,714 |
Feb 18, 2025 | 152.56 | 154.88 | 151.52 | 154.49 | 154.49 | 0.75% | 279,788 |
Feb 14, 2025 | 152.20 | 154.62 | 151.10 | 153.34 | 153.34 | 1.71% | 278,985 |
Feb 13, 2025 | 150.00 | 151.27 | 149.48 | 150.76 | 150.76 | 0.67% | 390,864 |
Feb 12, 2025 | 149.74 | 151.28 | 149.61 | 149.75 | 149.75 | -2.16% | 240,741 |
Feb 11, 2025 | 150.61 | 153.50 | 150.61 | 153.06 | 151.18 | 1.06% | 258,667 |
Feb 10, 2025 | 152.11 | 152.67 | 149.53 | 151.46 | 149.60 | 0.04% | 309,452 |
Feb 7, 2025 | 152.37 | 152.75 | 150.94 | 151.40 | 149.54 | -0.16% | 367,348 |
Feb 6, 2025 | 154.12 | 155.55 | 151.40 | 151.65 | 149.79 | -1.43% | 213,920 |
Feb 5, 2025 | 153.67 | 154.93 | 152.98 | 153.85 | 151.96 | -0.03% | 215,554 |
Feb 4, 2025 | 152.91 | 154.66 | 152.70 | 153.89 | 152.00 | 1.09% | 264,147 |
Feb 3, 2025 | 150.10 | 154.08 | 149.25 | 152.23 | 150.36 | -0.65% | 247,757 |
Jan 31, 2025 | 156.71 | 158.02 | 152.14 | 153.22 | 151.34 | -2.34% | 391,682 |
Jan 30, 2025 | 157.37 | 158.03 | 155.95 | 156.89 | 154.97 | 0.04% | 280,077 |
Jan 29, 2025 | 159.58 | 159.58 | 155.03 | 156.83 | 154.91 | -0.25% | 300,233 |
Jan 28, 2025 | 157.18 | 158.07 | 156.47 | 157.23 | 155.30 | -0.12% | 221,224 |
Jan 27, 2025 | 158.63 | 160.15 | 157.17 | 157.42 | 155.49 | -0.19% | 336,608 |
Jan 24, 2025 | 156.59 | 159.25 | 156.03 | 157.72 | 155.79 | 0.85% | 243,975 |
Jan 23, 2025 | 154.81 | 156.75 | 154.81 | 156.39 | 154.47 | 1.09% | 247,787 |
Jan 22, 2025 | 152.82 | 156.50 | 152.01 | 154.70 | 152.80 | 0.74% | 217,959 |
Jan 21, 2025 | 153.35 | 154.12 | 152.35 | 153.57 | 151.69 | 0.46% | 265,589 |
Jan 17, 2025 | 153.97 | 154.06 | 151.95 | 152.86 | 150.99 | 0.78% | 190,145 |