Nayax Ltd. (NYAX)
NASDAQ: NYAX · Real-Time Price · USD
48.10
-1.65 (-3.32%)
Sep 2, 2025, 11:52 AM - Market open
Nayax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 50.23 | 50.23 | 49.75 | 49.75 | 49.75 | -0.72% | 1,648 |
| Aug 28, 2025 | 49.34 | 50.87 | 49.34 | 50.11 | 50.11 | 5.01% | 23,930 |
| Aug 27, 2025 | 47.89 | 47.90 | 47.72 | 47.72 | 47.72 | 1.19% | 5,748 |
| Aug 26, 2025 | 47.13 | 47.55 | 47.12 | 47.16 | 47.16 | 0.28% | 2,096 |
| Aug 25, 2025 | 46.95 | 47.03 | 46.77 | 47.03 | 47.03 | 0.06% | 4,270 |
| Aug 22, 2025 | 46.51 | 47.24 | 46.51 | 47.00 | 47.00 | 1.56% | 8,476 |
| Aug 21, 2025 | 46.07 | 46.28 | 46.07 | 46.28 | 46.28 | 0.06% | 3,079 |
| Aug 20, 2025 | 46.79 | 46.79 | 45.98 | 46.25 | 46.25 | -0.39% | 6,854 |
| Aug 19, 2025 | 46.68 | 46.97 | 46.30 | 46.43 | 46.43 | 0.45% | 9,819 |
| Aug 18, 2025 | 44.81 | 46.64 | 44.81 | 46.22 | 46.22 | 4.06% | 14,871 |
| Aug 15, 2025 | 45.00 | 45.00 | 44.22 | 44.42 | 44.42 | -0.18% | 5,993 |
| Aug 14, 2025 | 44.10 | 44.72 | 44.00 | 44.50 | 44.50 | 3.18% | 16,896 |
| Aug 13, 2025 | 44.00 | 44.00 | 42.80 | 43.13 | 43.13 | -1.65% | 34,951 |
| Aug 12, 2025 | 44.50 | 44.76 | 43.36 | 43.85 | 43.85 | -2.03% | 8,710 |
| Aug 11, 2025 | 44.11 | 45.99 | 44.11 | 44.76 | 44.76 | 5.24% | 11,427 |
| Aug 8, 2025 | 42.48 | 43.10 | 42.33 | 42.53 | 42.53 | -0.21% | 34,934 |
| Aug 7, 2025 | 43.30 | 43.30 | 42.38 | 42.62 | 42.62 | 0.16% | 3,120 |
| Aug 6, 2025 | 42.15 | 42.55 | 42.15 | 42.55 | 42.55 | 0.75% | 1,402 |
| Aug 5, 2025 | 42.85 | 42.85 | 42.11 | 42.23 | 42.23 | -3.22% | 4,437 |
| Aug 4, 2025 | 43.83 | 44.09 | 43.51 | 43.64 | 43.64 | 2.32% | 5,564 |
| Aug 1, 2025 | 43.07 | 44.00 | 42.24 | 42.65 | 42.65 | -1.09% | 13,977 |
| Jul 31, 2025 | 43.58 | 44.53 | 43.12 | 43.12 | 43.12 | -3.21% | 11,742 |
| Jul 30, 2025 | 44.99 | 45.42 | 44.55 | 44.55 | 44.55 | -1.19% | 7,506 |
| Jul 29, 2025 | 44.93 | 45.39 | 44.80 | 45.09 | 45.09 | 1.31% | 7,683 |
| Jul 28, 2025 | 44.68 | 45.47 | 44.50 | 44.50 | 44.50 | -3.53% | 6,251 |
| Jul 25, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.15% | 736 |
| Jul 24, 2025 | 45.75 | 47.00 | 45.75 | 46.20 | 46.20 | -0.71% | 3,100 |
| Jul 23, 2025 | 46.82 | 46.82 | 46.51 | 46.53 | 46.53 | -0.40% | 2,963 |
| Jul 22, 2025 | 46.28 | 47.00 | 46.01 | 46.72 | 46.72 | 1.38% | 10,720 |
| Jul 21, 2025 | 45.73 | 46.18 | 45.72 | 46.08 | 46.08 | 1.97% | 10,086 |
| Jul 18, 2025 | 45.68 | 45.68 | 44.95 | 45.19 | 45.19 | -0.55% | 7,963 |
| Jul 17, 2025 | 44.55 | 45.44 | 44.55 | 45.44 | 45.44 | 2.34% | 3,626 |
| Jul 16, 2025 | 43.50 | 44.40 | 43.45 | 44.40 | 44.40 | 2.14% | 3,478 |
| Jul 15, 2025 | 43.29 | 43.49 | 43.20 | 43.47 | 43.47 | 1.47% | 4,258 |
| Jul 14, 2025 | 42.63 | 43.10 | 42.50 | 42.84 | 42.84 | -1.72% | 15,273 |
| Jul 11, 2025 | 43.49 | 43.69 | 43.32 | 43.59 | 43.59 | -0.02% | 8,941 |
| Jul 10, 2025 | 43.57 | 43.60 | 42.88 | 43.60 | 43.60 | -0.27% | 18,582 |
| Jul 9, 2025 | 43.43 | 44.30 | 43.42 | 43.72 | 43.72 | -1.13% | 34,033 |
| Jul 8, 2025 | 45.69 | 45.69 | 44.00 | 44.22 | 44.22 | -6.63% | 27,127 |
| Jul 7, 2025 | 47.59 | 50.01 | 45.09 | 47.36 | 47.36 | -6.11% | 18,257 |
| Jul 3, 2025 | 51.44 | 51.44 | 50.44 | 50.44 | 50.44 | -2.10% | 1,920 |
| Jul 2, 2025 | 51.59 | 51.90 | 51.33 | 51.52 | 51.52 | -0.46% | 9,480 |
| Jul 1, 2025 | 52.46 | 52.46 | 51.49 | 51.76 | 51.76 | 2.96% | 15,007 |
| Jun 30, 2025 | 49.51 | 50.46 | 49.51 | 50.27 | 50.27 | 1.33% | 13,917 |
| Jun 27, 2025 | 48.08 | 49.61 | 48.08 | 49.61 | 49.61 | 2.23% | 17,259 |
| Jun 26, 2025 | 48.23 | 48.91 | 48.23 | 48.53 | 48.53 | -1.15% | 12,127 |
| Jun 25, 2025 | 49.15 | 49.63 | 48.61 | 49.10 | 49.10 | -0.19% | 6,143 |
| Jun 24, 2025 | 48.75 | 49.85 | 48.75 | 49.19 | 49.19 | 5.47% | 28,834 |
| Jun 23, 2025 | 46.61 | 46.86 | 45.01 | 46.64 | 46.64 | -1.52% | 26,423 |
| Jun 20, 2025 | 47.05 | 47.36 | 46.20 | 47.36 | 47.36 | 3.77% | 50,849 |