Skip to main content
Nexstar Media Group, Inc. (NXST)
NASDAQ: NXST · Real-Time Price · USD
176.15
-0.93 (-0.53%)
Nov 4, 2024, 1:07 PM EST - Market open

Nexstar Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024175.94178.77171.45177.08177.080.66%353,401
Oct 31, 2024178.60181.11175.64175.92175.92-1.40%256,657
Oct 30, 2024176.39182.50176.39178.41178.411.10%298,763
Oct 29, 2024173.75177.45173.39176.47176.471.53%251,896
Oct 28, 2024172.58174.75171.97173.81173.811.68%201,344
Oct 25, 2024171.26174.33170.87170.93170.930.79%219,256
Oct 24, 2024170.02170.12168.46169.59169.590.33%293,619
Oct 23, 2024170.37171.96167.03169.03169.03-0.79%228,868
Oct 22, 2024171.57173.31170.00170.38170.38-0.38%235,763
Oct 21, 2024173.49173.97170.09171.03171.03-1.41%223,233
Oct 18, 2024172.21173.92171.39173.47173.470.66%197,926
Oct 17, 2024171.15172.68170.56172.33172.330.19%205,712
Oct 16, 2024168.77173.21168.77172.00172.002.69%236,206
Oct 15, 2024169.01169.97166.91167.50167.50-0.58%297,468
Oct 14, 2024169.06169.06166.48168.48168.48-0.70%186,508
Oct 11, 2024166.96170.88166.76169.67169.671.95%227,479
Oct 10, 2024165.80166.59164.08166.42166.420.37%299,448
Oct 9, 2024162.30166.78162.26165.80165.801.60%237,500
Oct 8, 2024163.10163.50161.51163.19163.19-0.16%151,779
Oct 7, 2024164.42165.54162.39163.45163.45-0.49%159,747
Oct 4, 2024163.98165.90162.49164.25164.250.99%201,558
Oct 3, 2024162.51163.55161.80162.64162.64-0.73%224,769
Oct 2, 2024163.60164.76163.18163.84163.84-0.59%165,214
Oct 1, 2024164.89165.60162.70164.82164.82-0.32%328,006
Sep 30, 2024166.27167.65165.02165.35165.35-0.62%225,117
Sep 27, 2024166.61168.85164.65166.38166.381.00%210,925
Sep 26, 2024163.88166.45163.88164.73164.731.35%270,392
Sep 25, 2024167.58167.93162.24162.54162.54-3.01%258,999
Sep 24, 2024166.85168.59166.29167.58167.581.11%401,900
Sep 23, 2024167.56167.56163.68165.74165.74-0.40%485,634
Sep 20, 2024167.57168.62165.13166.40166.40-0.75%674,542
Sep 19, 2024170.64171.15167.53167.66167.66-0.15%541,876
Sep 18, 2024169.77172.76167.66167.92167.92-0.65%237,357
Sep 17, 2024167.99170.22166.87169.02169.021.54%238,576
Sep 16, 2024167.50168.34165.34166.45166.45-0.31%283,183
Sep 13, 2024162.05167.26162.05166.97166.973.97%191,283
Sep 12, 2024162.19162.84158.13160.59160.59-0.19%367,699
Sep 11, 2024161.61161.61157.07160.89160.89-0.69%225,805
Sep 10, 2024163.03163.03159.77162.01162.01-0.46%197,188
Sep 9, 2024161.62163.79160.55162.76162.760.81%256,007
Sep 6, 2024162.69164.62160.83161.45161.45-0.82%234,182
Sep 5, 2024168.75168.94162.43162.78162.78-2.80%197,914
Sep 4, 2024166.47169.81166.35167.47167.470.59%195,894
Sep 3, 2024169.86171.19165.55166.49166.49-2.57%211,405
Aug 30, 2024169.72171.03168.64170.88170.881.33%277,084
Aug 29, 2024170.05171.11168.62168.64168.64-0.41%183,958
Aug 28, 2024168.20170.40168.20169.33169.330.07%191,005
Aug 27, 2024170.28171.82169.07169.21169.21-0.82%191,944
Aug 26, 2024172.67173.49170.50170.61170.61-0.55%207,490
Aug 23, 2024168.80172.47168.80171.55171.552.36%229,877
Aug 22, 2024169.99170.89166.69167.59167.59-0.89%186,499
Aug 21, 2024168.37169.43166.24169.10169.101.40%217,047
Aug 20, 2024166.51167.84165.89166.76166.76-0.26%146,968
Aug 19, 2024162.88167.65162.88167.19167.191.89%227,822
Aug 16, 2024160.73164.67160.73164.09164.092.17%318,600
Aug 15, 2024160.69162.57159.74160.61160.611.11%300,512
Aug 14, 2024157.81159.16156.32158.85158.850.99%405,144
Aug 13, 2024156.06158.92155.40157.30157.301.98%286,514
Aug 12, 2024157.16157.16152.32154.25154.25-2.55%305,101
Aug 9, 2024162.37162.40157.73158.29158.29-3.22%370,822
Aug 8, 2024166.32167.67161.00163.55161.82-4.86%467,673
Aug 7, 2024175.50175.50170.72171.90170.08-0.07%286,253
Aug 6, 2024168.45174.16167.66172.02170.202.12%269,114
Aug 5, 2024168.54172.06166.13168.45166.67-4.76%317,547
Aug 2, 2024176.12178.92174.56176.87175.00-1.67%332,355
Aug 1, 2024186.01187.27178.85179.88177.98-2.66%210,582
Jul 31, 2024185.33187.27183.66184.79182.840.17%320,499
Jul 30, 2024184.05185.01181.53184.47182.521.16%382,254
Jul 29, 2024184.17184.41180.99182.36180.43-0.55%332,911
Jul 26, 2024181.54184.21179.82183.36181.423.46%224,228
Jul 25, 2024175.20178.39174.29177.22175.351.27%237,088
Jul 24, 2024177.59180.30174.78175.00173.15-1.51%225,137
Jul 23, 2024176.33179.59176.00177.68175.800.08%203,899
Jul 22, 2024175.84177.60173.69177.54175.661.24%351,179
Jul 19, 2024176.01177.04174.14175.37173.52-0.62%216,623
Jul 18, 2024181.93183.99175.94176.47174.61-2.86%290,593
Jul 17, 2024179.14183.34177.18181.66179.740.75%342,954
Jul 16, 2024174.03181.04173.51180.30178.404.12%394,145
Jul 15, 2024174.89175.89172.84173.16171.33-0.52%307,736
Jul 12, 2024176.75177.01174.01174.06172.22-0.46%237,356
Jul 11, 2024173.81175.82173.15174.87173.022.32%244,207
Jul 10, 2024167.53171.01167.37170.90169.102.40%284,029
Jul 9, 2024164.97167.75164.69166.89165.131.13%206,251
Jul 8, 2024167.73168.40164.89165.02163.28-1.51%256,962
Jul 5, 2024166.42168.37164.55167.55165.780.05%448,404
Jul 3, 2024167.00170.66165.95167.47165.700.54%155,557
Jul 2, 2024166.51166.94164.54166.57164.810.14%244,812
Jul 1, 2024166.34169.49165.36166.33164.570.19%424,465
Jun 28, 2024161.00166.65160.91166.01164.263.89%601,001
Jun 27, 2024156.92159.90155.88159.80158.111.95%192,093
Jun 26, 2024155.84157.18155.50156.74155.08-0.31%253,421
Jun 25, 2024157.39157.74154.16157.23155.57-0.36%291,708
Jun 24, 2024157.59159.09156.22157.80156.130.53%328,390
Jun 21, 2024155.91158.56155.13156.97155.311.02%2,534,687
Jun 20, 2024151.53156.15151.20155.38153.742.26%321,855
Jun 18, 2024152.13154.44150.62151.94150.340.02%400,514
Jun 17, 2024150.56152.49147.25151.91150.310.90%497,193
Jun 14, 2024150.85152.30149.02150.56148.97-1.59%386,420
Jun 13, 2024154.99155.15152.08153.00151.38-1.85%340,585
Jun 12, 2024157.20160.51155.51155.89154.241.54%468,781