Skip to main content
Nexstar Media Group, Inc. (NXST)
NASDAQ: NXST · Real-Time Price · USD
158.49
+1.48 (0.94%)
At close: Dec 20, 2024, 4:00 PM
157.64
-0.85 (-0.54%)
After-hours: Dec 20, 2024, 5:30 PM EST

Nexstar Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024157.42161.04156.74158.49158.490.94%2,096,884
Dec 19, 2024159.64160.99156.59157.01157.01-1.24%416,700
Dec 18, 2024162.23164.74157.71158.98158.98-1.54%441,600
Dec 17, 2024163.13163.13160.87161.46161.46-1.14%380,800
Dec 16, 2024162.61165.78162.50163.33163.33-0.77%358,926
Dec 13, 2024165.00165.67162.14164.60164.60-0.24%455,016
Dec 12, 2024163.84166.47163.09165.00165.000.86%514,812
Dec 11, 2024169.99169.99163.59163.59163.59-3.29%499,619
Dec 10, 2024167.50169.68165.25169.15169.150.96%244,700
Dec 9, 2024170.69172.71166.98167.54167.54-1.55%279,929
Dec 6, 2024171.02171.02168.81170.17170.17-0.54%179,100
Dec 5, 2024173.53173.64170.94171.09171.09-1.07%215,715
Dec 4, 2024170.18173.20168.58172.94172.941.48%253,514
Dec 3, 2024173.63174.43169.44170.41170.41-1.59%243,606
Dec 2, 2024170.64173.51168.73173.16173.161.51%283,000
Nov 29, 2024172.28173.00170.25170.59170.59-0.33%145,935
Nov 27, 2024171.25173.10170.87171.15171.150.51%236,400
Nov 26, 2024169.39170.95168.30170.29170.29-0.19%224,118
Nov 25, 2024171.22172.99170.21170.61170.610.51%329,558
Nov 22, 2024170.00171.88168.65169.75169.750.37%374,430
Nov 21, 2024166.55169.31164.95169.12169.121.37%296,848
Nov 20, 2024162.58166.93162.21166.83166.832.02%330,304
Nov 19, 2024160.63164.10159.11163.52163.520.83%306,529
Nov 18, 2024162.14163.31159.88162.18162.180.21%342,000
Nov 15, 2024165.01166.02160.97161.84161.84-2.61%429,500
Nov 14, 2024167.07167.39164.55166.18164.490.06%295,200
Nov 13, 2024168.61168.61164.90166.08164.39-1.25%328,800
Nov 12, 2024171.13171.87167.08168.18166.47-1.65%347,723
Nov 11, 2024167.00172.45166.00171.01169.272.99%511,302
Nov 8, 2024185.79185.79163.92166.04164.35-11.92%1,148,413
Nov 7, 2024190.00191.86185.55188.50186.582.86%724,233
Nov 6, 2024179.26184.90177.34183.25181.396.00%720,000
Nov 5, 2024172.94175.18171.45172.87171.11-0.41%347,500
Nov 4, 2024177.78178.75173.33173.58171.81-1.98%287,015
Nov 1, 2024175.94178.77171.45177.08175.280.66%353,401
Oct 31, 2024178.60181.11175.64175.92174.13-1.40%256,700
Oct 30, 2024176.39182.50176.39178.41176.601.10%298,800
Oct 29, 2024173.75177.45173.39176.47174.681.53%251,900
Oct 28, 2024172.58174.75171.97173.81172.041.68%201,344
Oct 25, 2024171.26174.33170.87170.93169.190.79%219,300
Oct 24, 2024170.02170.12168.46169.59167.870.33%293,619
Oct 23, 2024170.37171.96167.03169.03167.31-0.79%228,900
Oct 22, 2024171.57173.31170.00170.38168.65-0.38%235,763
Oct 21, 2024173.49173.97170.09171.03169.29-1.41%223,233
Oct 18, 2024172.21173.92171.39173.47171.710.66%197,926
Oct 17, 2024171.15172.68170.56172.33170.580.19%205,712
Oct 16, 2024168.77173.21168.77172.00170.252.69%236,206
Oct 15, 2024169.01169.97166.91167.50165.80-0.58%297,500
Oct 14, 2024169.06169.06166.48168.48166.77-0.70%186,508
Oct 11, 2024166.96170.88166.76169.67167.941.95%227,500
Oct 10, 2024165.80166.59164.08166.42164.730.37%299,448
Oct 9, 2024162.30166.78162.26165.80164.111.60%237,500
Oct 8, 2024163.10163.50161.51163.19161.53-0.16%151,800
Oct 7, 2024164.42165.54162.39163.45161.79-0.49%159,747
Oct 4, 2024163.98165.90162.49164.25162.580.99%201,600
Oct 3, 2024162.51163.55161.80162.64160.99-0.73%224,800
Oct 2, 2024163.60164.76163.18163.84162.17-0.59%165,214
Oct 1, 2024164.89165.60162.70164.82163.14-0.32%328,006
Sep 30, 2024166.27167.65165.02165.35163.67-0.62%225,117
Sep 27, 2024166.61168.85164.65166.38164.691.00%210,925
Sep 26, 2024163.88166.45163.88164.73163.051.35%270,400
Sep 25, 2024167.58167.93162.24162.54160.89-3.01%259,000
Sep 24, 2024166.85168.59166.29167.58165.881.11%401,900
Sep 23, 2024167.56167.56163.68165.74164.05-0.40%485,634
Sep 20, 2024167.57168.62165.13166.40164.71-0.75%674,542
Sep 19, 2024170.64171.15167.53167.66165.95-0.15%541,876
Sep 18, 2024169.77172.76167.66167.92166.21-0.65%237,400
Sep 17, 2024167.99170.22166.87169.02167.301.54%238,600
Sep 16, 2024167.50168.34165.34166.45164.76-0.31%283,200
Sep 13, 2024162.05167.26162.05166.97165.273.97%191,300
Sep 12, 2024162.19162.84158.13160.59158.96-0.19%367,699
Sep 11, 2024161.61161.61157.07160.89159.25-0.69%225,805
Sep 10, 2024163.03163.03159.76162.01160.36-0.46%197,200
Sep 9, 2024161.62163.79160.55162.76161.100.81%256,007
Sep 6, 2024162.69164.62160.83161.45159.81-0.82%234,200
Sep 5, 2024168.75168.94162.43162.78161.12-2.80%197,914
Sep 4, 2024166.47169.81166.35167.47165.770.59%195,900
Sep 3, 2024169.86171.19165.55166.49164.80-2.57%211,405
Aug 30, 2024169.72171.03168.64170.88169.141.33%277,084
Aug 29, 2024170.05171.11168.62168.64166.92-0.41%184,000
Aug 28, 2024168.20170.40168.20169.33167.610.07%191,005
Aug 27, 2024170.28171.82169.07169.21167.49-0.82%191,944
Aug 26, 2024172.67173.49170.50170.61168.87-0.55%207,500
Aug 23, 2024168.80172.47168.80171.55169.812.36%229,877
Aug 22, 2024169.99170.89166.69167.59165.89-0.89%186,500
Aug 21, 2024168.37169.43166.24169.10167.381.40%217,047
Aug 20, 2024166.51167.84165.89166.76165.06-0.26%147,000
Aug 19, 2024162.88167.65162.88167.19165.491.89%227,822
Aug 16, 2024160.73164.67160.73164.09162.422.17%318,600
Aug 15, 2024160.69162.57159.74160.61158.981.11%300,512
Aug 14, 2024157.81159.16156.32158.85157.230.99%405,144
Aug 13, 2024156.06158.92155.40157.30155.701.98%286,514
Aug 12, 2024157.16157.16152.32154.25152.68-2.55%305,101
Aug 9, 2024162.37162.40157.73158.29156.68-3.22%370,822
Aug 8, 2024166.32167.67161.00163.55160.21-4.86%467,700
Aug 7, 2024175.50175.50170.72171.90168.39-0.07%286,300
Aug 6, 2024168.45174.16167.66172.02168.512.12%269,114
Aug 5, 2024168.54172.06166.13168.45165.01-4.76%317,547
Aug 2, 2024176.12178.92174.56176.87173.26-1.67%332,355
Aug 1, 2024186.01187.27178.85179.88176.21-2.66%210,582