Skip to main content
Nexstar Media Group, Inc. (NXST)
NASDAQ: NXST · Real-Time Price · USD
149.97
-0.47 (-0.31%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Nexstar Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025153.64157.35149.36149.97149.97-0.31%367,445
Apr 22, 2025148.36150.77147.25150.44150.442.75%497,445
Apr 21, 2025146.60147.63144.41146.42146.42-0.73%439,348
Apr 17, 2025147.34149.12146.70147.50147.500.21%279,693
Apr 16, 2025154.20154.39145.90147.19147.19-3.42%386,376
Apr 15, 2025152.50154.58152.02152.40152.40-0.09%245,998
Apr 14, 2025154.10156.22151.87152.54152.540.36%362,195
Apr 11, 2025153.00154.83148.10151.99151.99-0.65%707,789
Apr 10, 2025157.60157.60148.03152.98152.98-4.03%842,447
Apr 9, 2025145.80161.29143.32159.40159.407.86%834,533
Apr 8, 2025156.56157.02145.79147.79147.79-1.91%635,075
Apr 7, 2025149.90159.58147.02150.67150.67-1.79%645,538
Apr 4, 2025161.44161.97152.83153.42153.42-8.11%930,637
Apr 3, 2025176.06177.86166.84166.96166.96-8.19%784,485
Apr 2, 2025176.13181.96175.60181.86181.861.73%319,986
Apr 1, 2025178.78181.21176.59178.76178.76-0.26%532,014
Mar 31, 2025176.47179.90175.65179.22179.221.57%374,000
Mar 28, 2025178.51182.00174.58176.45176.45-1.69%410,199
Mar 27, 2025181.65183.21179.00179.49179.49-1.78%335,925
Mar 26, 2025181.20183.57180.49182.75182.750.97%489,407
Mar 25, 2025177.91181.20177.55181.00181.002.03%484,487
Mar 24, 2025178.42178.98175.57177.40177.400.23%635,264
Mar 21, 2025177.98179.47174.55176.99176.99-0.22%2,599,637
Mar 20, 2025177.03179.78176.97177.38177.38-1.06%445,081
Mar 19, 2025174.29179.53174.29179.28179.282.73%431,272
Mar 18, 2025174.49175.00171.85174.52174.520.29%475,868
Mar 17, 2025171.20174.37170.51174.01174.012.43%726,274
Mar 14, 2025168.98170.39167.24169.88169.880.79%596,758
Mar 13, 2025169.50172.16168.39168.55168.55-0.36%479,114
Mar 12, 2025170.18170.68166.49169.16169.160.06%683,060
Mar 11, 2025176.41178.15168.77169.06169.06-4.45%817,124
Mar 10, 2025178.22181.13176.72176.94176.94-0.51%883,304
Mar 7, 2025173.07178.68173.02177.85177.853.05%609,980
Mar 6, 2025167.84172.85166.80172.59172.591.74%632,626
Mar 5, 2025169.94171.17166.23169.63169.63-0.07%444,540
Mar 4, 2025173.22173.45166.89169.75169.75-1.86%624,745
Mar 3, 2025169.15173.11168.63172.96172.962.25%822,996
Feb 28, 2025163.54171.95163.54169.15169.154.04%1,153,388
Feb 27, 2025163.00169.80156.51162.58162.5811.10%1,217,863
Feb 26, 2025149.45152.02146.04146.34146.34-1.94%547,188
Feb 25, 2025150.97152.75147.96149.23149.23-0.90%366,407
Feb 24, 2025149.56152.93147.13150.59150.590.69%338,405
Feb 21, 2025156.05157.09148.95149.56149.56-3.25%447,825
Feb 20, 2025153.75154.96152.33154.58154.580.16%254,250
Feb 19, 2025153.56155.69153.18154.34154.34-0.10%241,714
Feb 18, 2025152.56154.88151.52154.49154.490.75%279,788
Feb 14, 2025152.20154.62151.10153.34153.341.71%278,985
Feb 13, 2025150.00151.27149.48150.76150.760.67%390,864
Feb 12, 2025149.74151.28149.61149.75149.75-2.16%240,741
Feb 11, 2025150.61153.50150.61153.06151.181.06%258,667