Nayax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	45.62	46.28	45.49	45.64	45.64	1.65%	29,764
Jun 17, 2025	45.27	46.27	44.81	44.90	44.90	-1.43%	10,591
Jun 16, 2025	44.55	45.55	44.04	45.55	45.55	6.52%	59,450
Jun 13, 2025	43.09	43.09	42.40	42.76	42.76	-1.09%	12,755
Jun 12, 2025	43.25	44.18	43.17	43.23	43.23	-2.15%	22,500
Jun 11, 2025	44.65	44.86	44.15	44.18	44.18	-2.15%	14,341
Jun 10, 2025	45.25	45.60	45.00	45.15	45.15	1.82%	39,389
Jun 9, 2025	44.40	44.48	44.14	44.35	44.35	-0.97%	9,949
Jun 6, 2025	45.67	45.67	44.16	44.78	44.78	1.36%	18,826
Jun 5, 2025	45.21	45.28	44.00	44.18	44.18	-3.81%	8,451
Jun 4, 2025	45.25	46.13	44.62	45.93	45.93	4.10%	47,751
Jun 3, 2025	44.44	44.65	44.09	44.12	44.12	-3.05%	26,253
Jun 2, 2025	44.84	45.51	44.18	45.51	45.51	1.81%	40,157
May 30, 2025	44.12	44.90	44.00	44.70	44.70	0.03%	9,350