Skip to main content
Nayax Ltd. (NYAX)
NASDAQ: NYAX · Real-Time Price · USD
28.27
+0.99 (3.63%)
Nov 21, 2024, 10:31 AM EST - Market open

Nayax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.5528.1527.3027.3027.30-2.86%759
Nov 19, 202428.2028.3428.0028.1128.11-2.92%9,693
Nov 18, 202428.6829.0028.5128.9528.951.51%5,176
Nov 15, 202428.1228.5228.1028.5228.521.49%2,415
Nov 14, 202428.2628.6427.8028.1028.100.36%6,158
Nov 13, 202427.4028.0126.9928.0028.006.75%35,476
Nov 12, 202425.9126.4125.3226.2326.23-9.83%6,400
Nov 11, 202429.2929.5029.0929.0929.090.92%1,880
Nov 8, 202428.7129.4928.3528.8328.831.68%2,700
Nov 7, 202429.0929.0928.1428.3528.35-1.56%11,245
Nov 6, 202428.8028.8028.5228.8028.802.75%3,645
Nov 5, 202428.7828.9528.0328.0328.03-1.58%10,387
Nov 4, 202428.8728.8728.4828.4828.48-2.88%1,927
Nov 1, 202429.4729.6229.3329.3329.331.47%1,524
Oct 31, 202429.5629.9528.9028.9028.90-1.87%3,810
Oct 30, 202429.7229.9928.5129.4529.453.66%31,274
Oct 29, 202428.1828.5328.1728.4128.412.08%16,457
Oct 28, 202427.9528.0027.1927.8327.834.35%15,386
Oct 25, 202426.6626.6726.6626.6726.670.05%1,537
Oct 24, 202426.4326.7026.4326.6626.661.28%1,461
Oct 23, 202426.4126.7126.3126.3226.32-0.11%1,361
Oct 22, 202426.8426.8426.3526.3526.35-0.57%774
Oct 21, 202426.9926.9926.3126.5026.50-0.66%30,908
Oct 18, 202426.6226.6826.2526.6826.681.14%33,383
Oct 17, 202425.9826.3825.9826.3826.381.54%1,679
Oct 16, 202425.9926.2925.6125.9725.971.46%15,397
Oct 15, 202426.9926.9925.2125.6025.60-1.69%32,767
Oct 14, 202426.0426.0426.0426.0426.040.15%328
Oct 11, 202424.9026.0324.7826.0026.003.71%23,243
Oct 10, 202425.0125.2224.6125.0725.07-1.90%1,023
Oct 9, 202425.6725.6725.0125.5625.561.01%2,285
Oct 8, 202425.3525.3525.0025.3025.30-0.80%1,441
Oct 7, 202425.1925.5125.1925.5125.510.55%2,522
Oct 4, 202425.2025.9424.5725.3725.372.28%9,082
Oct 3, 202425.1925.4024.5024.8024.80-2.29%4,662
Oct 2, 202424.8725.9224.5725.3825.38-1.93%11,057
Oct 1, 202425.3925.8924.9925.8825.882.66%3,499
Sep 30, 202425.5025.6625.2125.2125.21-1.72%1,335
Sep 27, 202425.4026.4125.4025.6525.65-0.87%1,648
Sep 26, 202425.3825.8825.3225.8825.882.84%17,046
Sep 25, 202425.6025.6025.0925.1625.16-1.87%5,242
Sep 24, 202425.6025.9425.5125.6425.642.56%11,155
Sep 23, 202425.1525.2625.0025.0025.00-1.19%1,415
Sep 20, 202424.7325.3024.5125.3025.301.61%88,198
Sep 19, 202425.7926.0024.2624.9024.90-1.12%29,751
Sep 18, 202425.5625.5625.1825.1825.18-3.85%2,679
Sep 17, 202425.2026.9723.5226.1926.191.24%34,513
Sep 16, 202425.8325.8725.3725.8725.87-759
Sep 13, 202425.0025.8724.8225.8725.877.57%1,151
Sep 12, 202424.0924.9524.0524.0524.050.21%1,510
Sep 11, 202424.1724.1723.8824.0024.00-4.00%9,888
Sep 10, 202425.0025.0025.0025.0025.007.53%696
Sep 9, 202424.1424.1422.7023.2523.25-6.25%3,386
Sep 6, 202424.7524.8124.7524.8024.803.33%1,284
Sep 5, 202424.8824.8824.0024.0024.00-1.72%710
Sep 4, 202423.3324.4923.3324.4224.422.95%1,209
Sep 3, 202423.7523.9323.5723.7223.72-5.54%3,458
Aug 30, 202424.3325.2424.3325.1125.119.17%759
Aug 29, 202423.0023.0023.0023.0023.00-312
Aug 28, 202423.6423.6422.9423.0023.00-0.14%1,160
Aug 27, 202423.5023.5022.0623.0323.03-1.95%2,869
Aug 26, 202423.4923.4923.4923.4923.49-1.26%601
Aug 23, 202423.6224.4823.6223.7923.792.32%3,319
Aug 22, 202422.7823.3022.5123.2523.25-0.64%3,068
Aug 21, 202423.4023.4023.4023.4023.40-4.29%1,000
Aug 20, 202424.3724.4524.3124.4524.45-0.08%1,365
Aug 19, 202423.9924.4723.9924.4724.471.73%919
Aug 16, 202424.1924.1923.7524.0624.06-1.45%937
Aug 15, 202423.8524.4123.6924.4124.41-1.97%5,134
Aug 14, 202423.3624.9023.3624.9024.905.55%665
Aug 13, 202424.2224.2223.3223.5923.595.78%4,785
Aug 12, 202421.9922.8521.9022.3022.30-3.00%6,286
Aug 9, 202422.4024.0022.4022.9922.99-0.22%1,556
Aug 8, 202422.0023.0422.0023.0423.043.32%1,004
Aug 7, 202421.6422.3021.6422.3022.306.09%3,987
Aug 6, 202420.4321.0820.3121.0221.020.48%6,097
Aug 5, 202421.0321.6020.9220.9220.92-3.82%1,197
Aug 2, 202421.3622.1721.2921.7521.75-1.05%4,268
Aug 1, 202421.5921.9821.0521.9821.98-2.13%5,619
Jul 31, 202421.9122.4621.3022.4622.465.99%4,924
Jul 30, 202421.9423.8420.8721.1921.19-2.80%4,137
Jul 29, 202421.9522.5021.8021.8021.80-7.12%55,946
Jul 26, 202423.4723.4723.4723.4723.47-1.39%527
Jul 25, 202423.9623.9623.5923.8023.80-2.57%638
Jul 24, 202424.1724.4324.1724.4324.431.30%656
Jul 23, 202424.1224.1224.1224.1224.12-200
Jul 22, 202424.2524.3023.9024.1224.121.54%2,126
Jul 19, 202424.6024.6823.7523.7523.75-1.04%2,642
Jul 18, 202423.6124.0023.6124.0024.001.27%5,747
Jul 17, 202423.5523.8023.3923.7023.703.04%13,851
Jul 16, 202423.0023.7323.0023.0023.000.44%36,199
Jul 15, 202422.5023.0422.5022.9022.90-0.43%13,225
Jul 12, 202423.0023.0023.0023.0023.00-69
Jul 11, 202422.8723.0222.8723.0023.000.15%8,826
Jul 10, 202422.7122.9722.7122.9722.97-5.73%2,696
Jul 9, 202422.9424.3622.9424.3624.366.25%733
Jul 8, 202422.6823.3222.6822.9322.930.96%1,009
Jul 5, 202422.7223.6122.7122.7122.716.72%4,850
Jul 3, 202421.0521.2821.0521.2821.281.96%4,343
Jul 2, 202420.8720.8720.8720.8720.871.11%1,434