Nexstar Media Group, Inc. (NXST)
NASDAQ: NXST · Real-Time Price · USD
205.92
+2.97 (1.46%)
At close: Sep 17, 2025, 4:00 PM EDT
206.97
+1.05 (0.51%)
After-hours: Sep 17, 2025, 7:48 PM EDT
Nexstar Media Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 17, 2025 | 202.66 | 209.15 | 202.57 | 205.92 | 205.92 | 1.46% | 255,598 |
Sep 16, 2025 | 204.11 | 204.20 | 201.17 | 202.95 | 202.95 | -0.81% | 240,711 |
Sep 15, 2025 | 206.90 | 209.43 | 204.27 | 204.60 | 204.60 | -1.14% | 233,918 |
Sep 12, 2025 | 205.15 | 208.95 | 203.46 | 206.95 | 206.95 | 0.35% | 301,156 |
Sep 11, 2025 | 197.15 | 207.84 | 195.16 | 206.22 | 206.22 | 4.49% | 497,284 |
Sep 10, 2025 | 201.96 | 202.80 | 195.80 | 197.36 | 197.36 | -2.62% | 388,537 |
Sep 9, 2025 | 207.37 | 210.01 | 202.42 | 202.67 | 202.67 | -3.00% | 289,332 |
Sep 8, 2025 | 208.68 | 210.12 | 206.95 | 208.94 | 208.94 | 0.32% | 181,067 |
Sep 5, 2025 | 206.84 | 210.46 | 206.84 | 208.27 | 208.27 | 0.78% | 209,447 |
Sep 4, 2025 | 206.21 | 207.58 | 205.36 | 206.66 | 206.66 | 0.42% | 201,281 |
Sep 3, 2025 | 202.47 | 206.40 | 202.00 | 205.79 | 205.79 | 1.39% | 239,280 |
Sep 2, 2025 | 201.23 | 204.85 | 200.77 | 202.96 | 202.96 | -0.77% | 207,852 |
Aug 29, 2025 | 200.94 | 205.97 | 200.94 | 204.53 | 204.53 | 1.69% | 408,776 |
Aug 28, 2025 | 207.12 | 207.49 | 200.70 | 201.13 | 201.13 | -2.44% | 302,905 |
Aug 27, 2025 | 203.42 | 206.61 | 203.38 | 206.16 | 206.16 | 1.10% | 333,931 |
Aug 26, 2025 | 206.96 | 207.94 | 203.63 | 203.91 | 203.91 | -1.41% | 428,582 |
Aug 25, 2025 | 206.96 | 208.70 | 205.96 | 206.82 | 206.82 | -0.12% | 342,739 |
Aug 22, 2025 | 205.75 | 210.22 | 204.62 | 207.06 | 207.06 | 1.08% | 283,097 |
Aug 21, 2025 | 203.10 | 205.02 | 199.40 | 204.84 | 204.84 | 1.17% | 543,760 |
Aug 20, 2025 | 205.74 | 208.76 | 199.80 | 202.48 | 202.48 | -2.53% | 769,781 |
Aug 19, 2025 | 222.56 | 223.36 | 202.31 | 207.73 | 207.73 | 0.65% | 1,148,658 |
Aug 18, 2025 | 206.36 | 207.74 | 204.84 | 206.38 | 206.38 | 0.01% | 201,614 |
Aug 15, 2025 | 209.67 | 211.21 | 206.31 | 206.36 | 206.36 | -2.34% | 311,327 |
Aug 14, 2025 | 208.35 | 212.44 | 205.48 | 211.31 | 209.42 | 0.60% | 338,060 |
Aug 13, 2025 | 202.13 | 210.31 | 200.04 | 210.04 | 208.16 | 3.95% | 443,392 |
Aug 12, 2025 | 194.87 | 202.33 | 194.87 | 202.05 | 200.25 | 4.11% | 368,449 |
Aug 11, 2025 | 190.03 | 201.38 | 190.01 | 194.07 | 192.34 | 3.89% | 1,047,128 |
Aug 8, 2025 | 185.50 | 188.30 | 183.83 | 186.80 | 185.13 | 1.23% | 540,527 |
Aug 7, 2025 | 193.21 | 194.00 | 183.10 | 184.53 | 182.88 | -1.32% | 466,053 |
Aug 6, 2025 | 187.92 | 187.92 | 183.72 | 186.99 | 185.32 | -0.13% | 381,006 |
Aug 5, 2025 | 188.60 | 189.28 | 184.93 | 187.23 | 185.56 | -0.72% | 193,188 |
Aug 4, 2025 | 185.93 | 189.06 | 185.10 | 188.58 | 186.90 | 2.16% | 238,559 |
Aug 1, 2025 | 185.05 | 185.05 | 180.35 | 184.60 | 182.95 | -1.34% | 189,547 |
Jul 31, 2025 | 186.54 | 189.23 | 185.08 | 187.11 | 185.44 | -0.26% | 283,186 |
Jul 30, 2025 | 190.06 | 192.22 | 186.39 | 187.59 | 185.91 | -1.15% | 297,192 |
Jul 29, 2025 | 192.09 | 192.36 | 188.17 | 189.78 | 188.09 | -0.88% | 296,387 |
Jul 28, 2025 | 189.60 | 191.56 | 187.93 | 191.46 | 189.75 | 0.98% | 275,263 |
Jul 25, 2025 | 189.89 | 189.95 | 185.83 | 189.60 | 187.91 | -0.14% | 282,307 |
Jul 24, 2025 | 190.03 | 191.34 | 188.10 | 189.87 | 188.17 | -0.98% | 351,492 |
Jul 23, 2025 | 184.56 | 192.21 | 183.58 | 191.74 | 190.03 | 4.10% | 457,549 |
Jul 22, 2025 | 182.31 | 185.03 | 181.23 | 184.19 | 182.55 | 1.21% | 246,463 |
Jul 21, 2025 | 185.31 | 185.50 | 177.10 | 181.99 | 180.36 | -1.55% | 501,535 |
Jul 18, 2025 | 185.00 | 185.25 | 182.20 | 184.85 | 183.20 | 0.42% | 379,762 |
Jul 17, 2025 | 178.85 | 184.20 | 178.85 | 184.07 | 182.43 | 2.37% | 302,456 |
Jul 16, 2025 | 179.68 | 181.96 | 177.55 | 179.81 | 178.20 | 0.40% | 168,615 |
Jul 15, 2025 | 183.97 | 184.35 | 179.04 | 179.09 | 177.49 | -2.65% | 157,682 |
Jul 14, 2025 | 179.65 | 184.62 | 179.51 | 183.97 | 182.33 | 2.19% | 170,974 |
Jul 11, 2025 | 183.66 | 184.90 | 179.66 | 180.02 | 178.41 | -2.66% | 167,061 |
Jul 10, 2025 | 184.44 | 186.41 | 183.32 | 184.93 | 183.28 | 0.83% | 200,089 |
Jul 9, 2025 | 184.14 | 185.25 | 182.70 | 183.41 | 181.77 | -0.05% | 319,750 |