Skip to main content
Nexstar Media Group, Inc. (NXST)
NASDAQ: NXST · Real-Time Price · USD
166.21
-0.62 (-0.37%)
Nov 21, 2024, 10:42 AM EST - Market open

Nexstar Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%341,980
Nov 15, 2024165.01166.02160.97161.84161.84-2.61%429,462
Nov 14, 2024167.07167.39164.55166.18164.460.06%295,187
Nov 13, 2024168.61168.61164.90166.08164.36-1.25%328,783
Nov 12, 2024171.13171.87167.08168.18166.44-1.65%347,723
Nov 11, 2024167.00172.45166.00171.01169.242.99%511,302
Nov 8, 2024185.79185.79163.92166.04164.32-11.92%1,148,413
Nov 7, 2024190.00191.86185.55188.50186.552.86%724,233
Nov 6, 2024179.26184.90177.34183.25181.366.00%719,991
Nov 5, 2024172.94175.18171.45172.87171.08-0.41%347,498
Nov 4, 2024177.78178.75173.33173.58171.79-1.98%287,015
Nov 1, 2024175.94178.77171.45177.08175.250.66%353,401
Oct 31, 2024178.60181.11175.64175.92174.10-1.40%256,657
Oct 30, 2024176.39182.50176.39178.41176.571.10%298,763
Oct 29, 2024173.75177.45173.39176.47174.651.53%251,896
Oct 28, 2024172.58174.75171.97173.81172.011.68%201,344
Oct 25, 2024171.26174.33170.87170.93169.160.79%219,256
Oct 24, 2024170.02170.12168.46169.59167.840.33%293,619
Oct 23, 2024170.37171.96167.03169.03167.28-0.79%228,868
Oct 22, 2024171.57173.31170.00170.38168.62-0.38%235,763
Oct 21, 2024173.49173.97170.09171.03169.26-1.41%223,233
Oct 18, 2024172.21173.92171.39173.47171.680.66%197,926
Oct 17, 2024171.15172.68170.56172.33170.550.19%205,712
Oct 16, 2024168.77173.21168.77172.00170.222.69%236,206
Oct 15, 2024169.01169.97166.91167.50165.77-0.58%297,468
Oct 14, 2024169.06169.06166.48168.48166.74-0.70%186,508
Oct 11, 2024166.96170.88166.76169.67167.921.95%227,479
Oct 10, 2024165.80166.59164.08166.42164.700.37%299,448
Oct 9, 2024162.30166.78162.26165.80164.091.60%237,500
Oct 8, 2024163.10163.50161.51163.19161.50-0.16%151,779
Oct 7, 2024164.42165.54162.39163.45161.76-0.49%159,747
Oct 4, 2024163.98165.90162.49164.25162.550.99%201,558
Oct 3, 2024162.51163.55161.80162.64160.96-0.73%224,769
Oct 2, 2024163.60164.76163.18163.84162.15-0.59%165,214
Oct 1, 2024164.89165.60162.70164.82163.12-0.32%328,006
Sep 30, 2024166.27167.65165.02165.35163.64-0.62%225,117
Sep 27, 2024166.61168.85164.65166.38164.661.00%210,925
Sep 26, 2024163.88166.45163.88164.73163.031.35%270,392
Sep 25, 2024167.58167.93162.24162.54160.86-3.01%258,999
Sep 24, 2024166.85168.59166.29167.58165.851.11%401,900
Sep 23, 2024167.56167.56163.68165.74164.03-0.40%485,634
Sep 20, 2024167.57168.62165.13166.40164.68-0.75%674,542
Sep 19, 2024170.64171.15167.53167.66165.93-0.15%541,876
Sep 18, 2024169.77172.76167.66167.92166.19-0.65%237,357
Sep 17, 2024167.99170.22166.87169.02167.271.54%238,576
Sep 16, 2024167.50168.34165.34166.45164.73-0.31%283,183
Sep 13, 2024162.05167.26162.05166.97165.243.97%191,283
Sep 12, 2024162.19162.84158.13160.59158.93-0.19%367,699
Sep 11, 2024161.61161.61157.07160.89159.23-0.69%225,805
Sep 10, 2024163.03163.03159.77162.01160.34-0.46%197,188
Sep 9, 2024161.62163.79160.55162.76161.080.81%256,007
Sep 6, 2024162.69164.62160.83161.45159.78-0.82%234,182
Sep 5, 2024168.75168.94162.43162.78161.10-2.80%197,914
Sep 4, 2024166.47169.81166.35167.47165.740.59%195,894
Sep 3, 2024169.86171.19165.55166.49164.77-2.57%211,405
Aug 30, 2024169.72171.03168.64170.88169.111.33%277,084
Aug 29, 2024170.05171.11168.62168.64166.90-0.41%183,958
Aug 28, 2024168.20170.40168.20169.33167.580.07%191,005
Aug 27, 2024170.28171.82169.07169.21167.46-0.82%191,944
Aug 26, 2024172.67173.49170.50170.61168.85-0.55%207,490
Aug 23, 2024168.80172.47168.80171.55169.782.36%229,877
Aug 22, 2024169.99170.89166.69167.59165.86-0.89%186,499
Aug 21, 2024168.37169.43166.24169.10167.351.40%217,047
Aug 20, 2024166.51167.84165.89166.76165.04-0.26%146,968
Aug 19, 2024162.88167.65162.88167.19165.461.89%227,822
Aug 16, 2024160.73164.67160.73164.09162.392.17%318,600
Aug 15, 2024160.69162.57159.74160.61158.951.11%300,512
Aug 14, 2024157.81159.16156.32158.85157.210.99%405,144
Aug 13, 2024156.06158.92155.40157.30155.671.98%286,514
Aug 12, 2024157.16157.16152.32154.25152.66-2.55%305,101
Aug 9, 2024162.37162.40157.73158.29156.65-3.22%370,822
Aug 8, 2024166.32167.67161.00163.55160.15-4.86%467,673
Aug 7, 2024175.50175.50170.72171.90168.33-0.07%286,253
Aug 6, 2024168.45174.16167.66172.02168.442.12%269,114
Aug 5, 2024168.54172.06166.13168.45164.95-4.76%317,547
Aug 2, 2024176.12178.92174.56176.87173.19-1.67%332,355
Aug 1, 2024186.01187.27178.85179.88176.14-2.66%210,582
Jul 31, 2024185.33187.27183.66184.79180.950.17%320,499
Jul 30, 2024184.05185.01181.53184.47180.641.16%382,254
Jul 29, 2024184.17184.41180.99182.36178.57-0.55%332,911
Jul 26, 2024181.54184.21179.82183.36179.553.46%224,228
Jul 25, 2024175.20178.39174.29177.22173.541.27%237,088
Jul 24, 2024177.59180.30174.78175.00171.36-1.51%225,137
Jul 23, 2024176.33179.59176.00177.68173.990.08%203,899
Jul 22, 2024175.84177.60173.69177.54173.851.24%351,179
Jul 19, 2024176.01177.04174.14175.37171.72-0.62%216,623
Jul 18, 2024181.93183.99175.94176.47172.80-2.86%290,593
Jul 17, 2024179.14183.34177.18181.66177.880.75%342,954
Jul 16, 2024174.03181.04173.51180.30176.554.12%394,145
Jul 15, 2024174.89175.89172.84173.16169.56-0.52%307,736
Jul 12, 2024176.75177.01174.01174.06170.44-0.46%237,356
Jul 11, 2024173.81175.82173.15174.87171.242.32%244,207
Jul 10, 2024167.53171.01167.37170.90167.352.40%284,029
Jul 9, 2024164.97167.75164.69166.89163.421.13%206,251
Jul 8, 2024167.73168.40164.89165.02161.59-1.51%256,962
Jul 5, 2024166.42168.37164.55167.55164.070.05%448,404
Jul 3, 2024167.00170.66165.95167.47163.990.54%155,557
Jul 2, 2024166.51166.94164.54166.57163.110.14%244,812