Nexstar Media Group, Inc. (NXST)
NASDAQ: NXST · Real-Time Price · USD
149.56
-5.02 (-3.25%)
Feb 21, 2025, 4:00 PM EST - Market closed
Nexstar Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 153.75 | 154.96 | 152.33 | 154.58 | 154.58 | 0.16% | 254,220 |
| 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 |
| Jan 16, 2025 | 153.60 | 154.51 | 151.52 | 151.68 | 149.82 | -1.63% | 205,852 |
| Jan 15, 2025 | 155.50 | 157.28 | 153.74 | 154.19 | 152.30 | 1.45% | 274,635 |
| Jan 14, 2025 | 152.50 | 153.73 | 151.10 | 151.98 | 150.12 | 0.50% | 287,078 |
| Jan 13, 2025 | 150.02 | 151.40 | 149.00 | 151.23 | 149.38 | 0.53% | 313,744 |
| Jan 10, 2025 | 156.50 | 157.81 | 147.83 | 150.43 | 148.58 | -4.51% | 463,026 |
| Jan 8, 2025 | 160.13 | 160.61 | 157.26 | 157.53 | 155.60 | -2.33% | 281,982 |
| Jan 7, 2025 | 163.67 | 164.71 | 160.15 | 161.29 | 159.31 | -1.18% | 307,548 |
| Jan 6, 2025 | 161.35 | 165.39 | 161.34 | 163.22 | 161.22 | 1.49% | 243,796 |
| Jan 3, 2025 | 159.23 | 161.00 | 158.01 | 160.83 | 158.86 | 0.97% | 184,769 |
| Jan 2, 2025 | 158.81 | 160.03 | 157.72 | 159.29 | 157.34 | 0.84% | 339,456 |
| Dec 31, 2024 | 157.86 | 158.83 | 155.91 | 157.97 | 156.03 | 0.55% | 379,660 |
| Dec 30, 2024 | 158.90 | 159.32 | 156.52 | 157.10 | 155.17 | -1.28% | 257,543 |
| Dec 27, 2024 | 159.74 | 160.53 | 157.95 | 159.14 | 157.19 | -0.49% | 166,312 |
| Dec 26, 2024 | 158.91 | 161.24 | 158.36 | 159.93 | 157.97 | - | 180,255 |
| Dec 24, 2024 | 158.36 | 160.12 | 156.83 | 159.93 | 157.97 | 1.08% | 162,464 |
| Dec 23, 2024 | 158.17 | 158.66 | 156.14 | 158.22 | 156.28 | -0.17% | 378,744 |
| Dec 20, 2024 | 157.42 | 161.04 | 156.74 | 158.49 | 156.55 | 0.94% | 2,159,079 |
| Dec 19, 2024 | 159.64 | 160.99 | 156.59 | 157.01 | 155.08 | -1.24% | 416,697 |
| Dec 18, 2024 | 162.23 | 164.74 | 157.71 | 158.98 | 157.03 | -1.54% | 441,577 |
| Dec 17, 2024 | 163.13 | 163.13 | 160.87 | 161.46 | 159.48 | -1.14% | 380,765 |
| Dec 16, 2024 | 162.61 | 165.78 | 162.50 | 163.33 | 161.33 | -0.77% | 358,926 |
| Dec 13, 2024 | 165.00 | 165.67 | 162.14 | 164.60 | 162.58 | -0.24% | 455,016 |
| Dec 12, 2024 | 163.84 | 166.47 | 163.09 | 165.00 | 162.98 | 0.86% | 514,812 |
| Dec 11, 2024 | 169.99 | 169.99 | 163.59 | 163.59 | 161.58 | -3.29% | 499,619 |
| Dec 10, 2024 | 167.50 | 169.68 | 165.25 | 169.15 | 167.08 | 0.96% | 244,692 |
| Dec 9, 2024 | 170.69 | 172.71 | 166.98 | 167.54 | 165.49 | -1.55% | 279,929 |
| Dec 6, 2024 | 171.02 | 171.02 | 168.81 | 170.17 | 168.08 | -0.54% | 179,082 |
| Dec 5, 2024 | 173.53 | 173.64 | 170.94 | 171.09 | 168.99 | -1.07% | 215,715 |
| Dec 4, 2024 | 170.18 | 173.20 | 168.58 | 172.94 | 170.82 | 1.48% | 253,514 |
| Dec 3, 2024 | 173.63 | 174.43 | 169.44 | 170.41 | 168.32 | -1.59% | 243,606 |
| Dec 2, 2024 | 170.64 | 173.51 | 168.73 | 173.16 | 171.04 | 1.51% | 282,961 |
| Nov 29, 2024 | 172.28 | 173.00 | 170.25 | 170.59 | 168.50 | -0.33% | 145,935 |
| Nov 27, 2024 | 171.25 | 173.10 | 170.87 | 171.15 | 169.05 | 0.51% | 236,356 |
| Nov 26, 2024 | 169.39 | 170.95 | 168.30 | 170.29 | 168.20 | -0.19% | 224,118 |
| Nov 25, 2024 | 171.22 | 172.99 | 170.21 | 170.61 | 168.52 | 0.51% | 329,558 |
| Nov 22, 2024 | 170.00 | 171.88 | 168.65 | 169.75 | 167.67 | 0.37% | 374,430 |
| Nov 21, 2024 | 166.55 | 169.31 | 164.95 | 169.12 | 167.05 | 1.37% | 296,848 |
| Nov 20, 2024 | 162.58 | 166.93 | 162.21 | 166.83 | 164.78 | 2.02% | 330,304 |
| Nov 19, 2024 | 160.63 | 164.10 | 159.11 | 163.52 | 161.51 | 0.83% | 306,529 |
| Nov 18, 2024 | 162.14 | 163.31 | 159.88 | 162.18 | 160.19 | 0.21% | 341,980 |
| Nov 15, 2024 | 165.01 | 166.02 | 160.97 | 161.84 | 159.85 | -2.61% | 429,462 |
| Nov 14, 2024 | 167.07 | 167.39 | 164.55 | 166.18 | 162.45 | 0.06% | 295,187 |
| Nov 13, 2024 | 168.61 | 168.61 | 164.90 | 166.08 | 162.35 | -1.25% | 328,783 |
| Nov 12, 2024 | 171.13 | 171.87 | 167.08 | 168.18 | 164.40 | -1.65% | 347,723 |
| Nov 11, 2024 | 167.00 | 172.45 | 166.00 | 171.01 | 167.17 | 2.99% | 511,302 |
| Nov 8, 2024 | 185.79 | 185.79 | 163.92 | 166.04 | 162.31 | -11.92% | 1,148,413 |
| Nov 7, 2024 | 190.00 | 191.86 | 185.55 | 188.50 | 184.26 | 2.86% | 724,233 |
| Nov 6, 2024 | 179.26 | 184.90 | 177.34 | 183.25 | 179.13 | 6.00% | 719,991 |
| Nov 5, 2024 | 172.94 | 175.18 | 171.45 | 172.87 | 168.99 | -0.41% | 347,498 |
| Nov 4, 2024 | 177.78 | 178.75 | 173.33 | 173.58 | 169.68 | -1.98% | 287,015 |
| Nov 1, 2024 | 175.94 | 178.77 | 171.45 | 177.08 | 173.10 | 0.66% | 353,401 |
| Oct 31, 2024 | 178.60 | 181.11 | 175.64 | 175.92 | 171.97 | -1.40% | 256,657 |
| Oct 30, 2024 | 176.39 | 182.50 | 176.39 | 178.41 | 174.40 | 1.10% | 298,763 |
| Oct 29, 2024 | 173.75 | 177.45 | 173.39 | 176.47 | 172.50 | 1.53% | 251,896 |
| Oct 28, 2024 | 172.58 | 174.75 | 171.97 | 173.81 | 169.90 | 1.68% | 201,344 |
| Oct 25, 2024 | 171.26 | 174.33 | 170.87 | 170.93 | 167.09 | 0.79% | 219,256 |
| Oct 24, 2024 | 170.02 | 170.12 | 168.46 | 169.59 | 165.78 | 0.33% | 293,619 |
| Oct 23, 2024 | 170.37 | 171.96 | 167.03 | 169.03 | 165.23 | -0.79% | 228,868 |
| Oct 22, 2024 | 171.57 | 173.31 | 170.00 | 170.38 | 166.55 | -0.38% | 235,763 |
| Oct 21, 2024 | 173.49 | 173.97 | 170.09 | 171.03 | 167.19 | -1.41% | 223,233 |
| Oct 18, 2024 | 172.21 | 173.92 | 171.39 | 173.47 | 169.57 | 0.66% | 197,926 |
| Oct 17, 2024 | 171.15 | 172.68 | 170.56 | 172.33 | 168.46 | 0.19% | 205,712 |
| Oct 16, 2024 | 168.77 | 173.21 | 168.77 | 172.00 | 168.13 | 2.69% | 236,206 |
| Oct 15, 2024 | 169.01 | 169.97 | 166.91 | 167.50 | 163.74 | -0.58% | 297,468 |
| Oct 14, 2024 | 169.06 | 169.06 | 166.48 | 168.48 | 164.69 | -0.70% | 186,508 |
| Oct 11, 2024 | 166.96 | 170.88 | 166.76 | 169.67 | 165.86 | 1.95% | 227,479 |
| Oct 10, 2024 | 165.80 | 166.59 | 164.08 | 166.42 | 162.68 | 0.37% | 299,448 |
| Oct 9, 2024 | 162.30 | 166.78 | 162.26 | 165.80 | 162.07 | 1.60% | 237,500 |
| Oct 8, 2024 | 163.10 | 163.50 | 161.51 | 163.19 | 159.52 | -0.16% | 151,779 |
| Oct 7, 2024 | 164.42 | 165.54 | 162.39 | 163.45 | 159.78 | -0.49% | 159,747 |
| Oct 4, 2024 | 163.98 | 165.90 | 162.49 | 164.25 | 160.56 | 0.99% | 201,558 |
| Oct 3, 2024 | 162.51 | 163.55 | 161.80 | 162.64 | 158.98 | -0.73% | 224,769 |
| Oct 2, 2024 | 163.60 | 164.76 | 163.18 | 163.84 | 160.16 | -0.59% | 165,214 |
| Oct 1, 2024 | 164.89 | 165.60 | 162.70 | 164.82 | 161.12 | -0.32% | 328,006 |
| Sep 30, 2024 | 166.27 | 167.65 | 165.02 | 165.35 | 161.63 | -0.62% | 225,117 |
| Sep 27, 2024 | 166.61 | 168.85 | 164.65 | 166.38 | 162.64 | 1.00% | 210,925 |
| Sep 26, 2024 | 163.88 | 166.45 | 163.88 | 164.73 | 161.03 | 1.35% | 270,392 |