Nexstar Media Group, Inc. (NXST)
NASDAQ: NXST · Real-Time Price · USD
184.26
-2.85 (-1.52%)
At close: Aug 1, 2025, 4:00 PM
184.60
+0.34 (0.18%)
After-hours: Aug 1, 2025, 4:10 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 185.05 | 185.05 | 180.35 | 184.60 | 184.60 | -1.34% | 189,547 |
| Jul 31, 2025 | 186.54 | 189.23 | 185.08 | 187.11 | 187.11 | -0.26% | 283,186 |
| Jul 30, 2025 | 190.06 | 192.22 | 186.39 | 187.59 | 187.59 | -1.15% | 297,192 |
| Jul 29, 2025 | 192.09 | 192.36 | 188.17 | 189.78 | 189.78 | -0.88% | 296,387 |
| Jul 28, 2025 | 189.60 | 191.56 | 187.93 | 191.46 | 191.46 | 0.98% | 275,263 |
| Jul 25, 2025 | 189.89 | 189.95 | 185.83 | 189.60 | 189.60 | -0.14% | 282,307 |
| Jul 24, 2025 | 190.03 | 191.34 | 188.10 | 189.87 | 189.87 | -0.98% | 351,492 |
| Jul 23, 2025 | 184.56 | 192.21 | 183.58 | 191.74 | 191.74 | 4.10% | 457,549 |
| Jul 22, 2025 | 182.31 | 185.03 | 181.23 | 184.19 | 184.19 | 1.21% | 246,463 |
| Jul 21, 2025 | 185.31 | 185.50 | 177.10 | 181.99 | 181.99 | -1.55% | 501,535 |
| Jul 18, 2025 | 185.00 | 185.25 | 182.20 | 184.85 | 184.85 | 0.42% | 379,762 |
| Jul 17, 2025 | 178.85 | 184.20 | 178.85 | 184.07 | 184.07 | 2.37% | 302,456 |
| Jul 16, 2025 | 179.68 | 181.96 | 177.55 | 179.81 | 179.81 | 0.40% | 168,615 |
| Jul 15, 2025 | 183.97 | 184.35 | 179.04 | 179.09 | 179.09 | -2.65% | 157,682 |
| Jul 14, 2025 | 179.65 | 184.62 | 179.51 | 183.97 | 183.97 | 2.19% | 170,974 |
| Jul 11, 2025 | 183.66 | 184.90 | 179.66 | 180.02 | 180.02 | -2.66% | 167,061 |
| Jul 10, 2025 | 184.44 | 186.41 | 183.32 | 184.93 | 184.93 | 0.83% | 200,089 |
| Jul 9, 2025 | 184.14 | 185.25 | 182.70 | 183.41 | 183.41 | -0.05% | 319,750 |
| Jul 8, 2025 | 176.97 | 184.39 | 176.97 | 183.51 | 183.51 | 3.85% | 467,046 |
| Jul 7, 2025 | 180.68 | 182.28 | 176.63 | 176.71 | 176.71 | -2.52% | 264,020 |
| Jul 3, 2025 | 181.57 | 184.23 | 180.65 | 181.27 | 181.27 | 0.56% | 174,463 |
| Jul 2, 2025 | 178.05 | 181.12 | 176.99 | 180.26 | 180.26 | 1.35% | 308,071 |
| Jul 1, 2025 | 172.74 | 180.33 | 172.74 | 177.86 | 177.86 | 2.84% | 350,345 |
| Jun 30, 2025 | 172.91 | 174.06 | 170.32 | 172.95 | 172.95 | 0.27% | 203,576 |
| Jun 27, 2025 | 173.88 | 175.22 | 170.88 | 172.48 | 172.48 | -0.46% | 613,335 |
| Jun 26, 2025 | 172.87 | 174.31 | 170.72 | 173.28 | 173.28 | 1.46% | 214,339 |
| Jun 25, 2025 | 176.16 | 176.19 | 167.78 | 170.79 | 170.79 | -3.08% | 299,525 |
| Jun 24, 2025 | 175.54 | 177.41 | 174.05 | 176.21 | 176.21 | 0.92% | 282,325 |
| Jun 23, 2025 | 171.79 | 176.20 | 171.74 | 174.60 | 174.60 | 1.64% | 348,422 |
| Jun 20, 2025 | 168.40 | 172.29 | 167.72 | 171.79 | 171.79 | 3.12% | 585,724 |
| Jun 18, 2025 | 164.93 | 168.05 | 164.76 | 166.59 | 166.59 | 0.52% | 254,459 |
| Jun 17, 2025 | 167.69 | 168.11 | 164.00 | 165.72 | 165.72 | -1.99% | 343,756 |
| Jun 16, 2025 | 167.81 | 170.37 | 166.84 | 169.09 | 169.09 | 1.53% | 226,138 |
| Jun 13, 2025 | 168.14 | 169.90 | 165.54 | 166.54 | 166.54 | -1.55% | 278,760 |
| Jun 12, 2025 | 171.56 | 172.12 | 168.70 | 169.17 | 169.17 | -1.86% | 165,035 |
| Jun 11, 2025 | 173.07 | 174.34 | 171.77 | 172.38 | 172.38 | 0.28% | 180,624 |
| Jun 10, 2025 | 168.26 | 173.11 | 166.91 | 171.90 | 171.90 | 2.11% | 170,416 |
| Jun 9, 2025 | 169.68 | 170.00 | 167.45 | 168.34 | 168.34 | -0.39% | 186,941 |
| Jun 6, 2025 | 166.37 | 169.05 | 166.04 | 169.00 | 169.00 | 2.60% | 224,880 |
| Jun 5, 2025 | 165.67 | 168.04 | 164.45 | 164.71 | 164.71 | -0.62% | 318,870 |
| Jun 4, 2025 | 169.88 | 170.00 | 165.71 | 165.73 | 165.73 | -2.44% | 326,726 |
| Jun 3, 2025 | 167.42 | 170.03 | 165.38 | 169.88 | 169.88 | 1.54% | 283,578 |
| Jun 2, 2025 | 169.51 | 169.51 | 164.52 | 167.30 | 167.30 | -1.83% | 251,751 |
| May 30, 2025 | 170.40 | 170.82 | 167.54 | 170.42 | 170.42 | -0.08% | 333,983 |
| May 29, 2025 | 172.94 | 173.00 | 169.63 | 170.56 | 170.56 | -0.96% | 201,591 |
| May 28, 2025 | 174.90 | 176.09 | 171.86 | 172.21 | 172.21 | -1.72% | 265,268 |
| May 27, 2025 | 173.93 | 175.38 | 171.52 | 175.22 | 175.22 | 2.16% | 361,170 |
| May 23, 2025 | 168.90 | 172.42 | 168.83 | 171.51 | 171.51 | 0.03% | 311,671 |
| May 22, 2025 | 170.82 | 172.72 | 169.95 | 171.46 | 171.46 | 0.43% | 276,152 |
| May 21, 2025 | 173.70 | 174.41 | 170.36 | 170.73 | 170.73 | -2.85% | 321,795 |