Skip to main content
Nexstar Media Group, Inc. (NXST)
NASDAQ: NXST · Real-Time Price · USD
163.19
-0.26 (-0.16%)
Oct 8, 2024, 4:00 PM EDT - Market closed

Nexstar Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2024163.10163.50161.51163.19163.19-0.16%151,742
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
Jun 11, 2024153.48155.71151.89153.52151.90-0.20%233,975
Jun 10, 2024154.36155.35151.26153.82152.20-1.69%380,368
Jun 7, 2024155.31158.72154.59156.47154.82-0.17%195,880
Jun 6, 2024157.11159.45156.38156.74155.08-1.01%202,656
Jun 5, 2024158.88160.19156.01158.34156.670.08%217,919
Jun 4, 2024162.05162.60157.40158.21156.54-2.99%676,358
Jun 3, 2024166.74167.23162.56163.09161.37-1.57%295,176
May 31, 2024163.48165.82162.95165.69163.941.36%437,158
May 30, 2024157.25163.67156.72163.46161.734.41%325,962
May 29, 2024156.06157.34154.57156.55154.90-0.74%271,588
May 28, 2024158.56159.87156.89157.72156.05-0.33%226,991
May 24, 2024159.13159.95155.95158.25156.580.39%346,509
May 23, 2024161.59161.60157.34157.63155.97-2.35%279,578
May 22, 2024160.78165.08160.50161.42159.72-0.47%333,230
May 21, 2024166.00167.58161.90162.18160.47-3.01%445,649
May 20, 2024169.56170.25166.25167.21165.44-1.39%260,452
May 17, 2024170.54172.96169.12169.56167.77-0.57%250,901
May 16, 2024173.87174.00170.34170.54168.74-1.97%344,097