Nayax Ltd. (NYAX)
NASDAQ: NYAX · Real-Time Price · USD
41.90
+0.62 (1.50%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Nayax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 1.50% | 334 |
| Apr 24, 2025 | 41.65 | 41.96 | 41.07 | 41.28 | 41.28 | 0.51% | 3,890 |
| Apr 23, 2025 | 41.46 | 42.00 | 41.00 | 41.07 | 41.07 | 3.75% | 6,329 |
| Apr 22, 2025 | 39.86 | 40.01 | 39.38 | 39.59 | 39.59 | 6.08% | 5,599 |
| Apr 21, 2025 | 37.96 | 38.97 | 37.00 | 37.32 | 37.32 | -2.79% | 6,410 |
| Apr 17, 2025 | 38.80 | 38.80 | 37.45 | 38.39 | 38.39 | -2.44% | 3,844 |
| Apr 16, 2025 | 39.23 | 40.09 | 37.00 | 39.35 | 39.35 | 1.23% | 5,144 |
| Apr 15, 2025 | 37.10 | 39.49 | 37.10 | 38.87 | 38.87 | 7.44% | 6,867 |
| Apr 14, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -1.71% | 1,593 |
| Apr 11, 2025 | 35.69 | 38.00 | 35.51 | 36.81 | 36.81 | 2.56% | 6,618 |
| Apr 10, 2025 | 35.71 | 36.07 | 34.05 | 35.89 | 35.89 | 1.84% | 4,257 |
| Apr 9, 2025 | 33.19 | 35.24 | 33.19 | 35.24 | 35.24 | 3.65% | 2,236 |
| Apr 8, 2025 | 33.97 | 34.26 | 33.82 | 34.00 | 34.00 | 3.47% | 4,642 |
| Apr 7, 2025 | 32.74 | 33.48 | 32.38 | 32.86 | 32.86 | -4.48% | 11,727 |
| Apr 4, 2025 | 35.30 | 35.57 | 33.82 | 34.40 | 34.40 | -2.55% | 8,445 |
| Apr 3, 2025 | 35.19 | 35.66 | 34.90 | 35.30 | 35.30 | -4.58% | 7,615 |
| Apr 2, 2025 | 36.78 | 37.93 | 36.55 | 37.00 | 37.00 | -1.35% | 5,822 |
| Apr 1, 2025 | 35.69 | 37.50 | 35.69 | 37.50 | 37.50 | 10.78% | 10,353 |
| Mar 31, 2025 | 33.90 | 34.59 | 33.05 | 33.85 | 33.85 | -0.15% | 7,083 |
| Mar 28, 2025 | 34.34 | 34.34 | 33.38 | 33.90 | 33.90 | -3.20% | 2,894 |
| Mar 27, 2025 | 34.39 | 35.09 | 34.39 | 35.02 | 35.02 | 4.17% | 2,523 |
| Mar 26, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -3.06% | 426 |
| Mar 25, 2025 | 34.00 | 34.68 | 34.00 | 34.68 | 34.68 | 0.38% | 1,137 |
| Mar 24, 2025 | 34.98 | 34.99 | 34.30 | 34.55 | 34.55 | 3.07% | 4,560 |
| Mar 21, 2025 | 34.76 | 34.76 | 33.31 | 33.52 | 33.52 | -3.12% | 6,531 |
| Mar 20, 2025 | 35.00 | 35.00 | 34.27 | 34.60 | 34.60 | -1.61% | 1,797 |
| Mar 19, 2025 | 35.10 | 35.17 | 34.99 | 35.17 | 35.17 | -0.74% | 8,454 |
| Mar 18, 2025 | 35.75 | 35.75 | 34.80 | 35.43 | 35.43 | -0.91% | 5,661 |
| Mar 17, 2025 | 36.16 | 36.65 | 35.58 | 35.75 | 35.75 | -0.14% | 5,381 |
| Mar 14, 2025 | 35.31 | 35.83 | 35.31 | 35.80 | 35.80 | -0.16% | 2,153 |
| Mar 13, 2025 | 35.21 | 35.92 | 35.21 | 35.86 | 35.86 | -0.77% | 2,550 |
| Mar 12, 2025 | 34.90 | 36.13 | 34.90 | 36.13 | 36.13 | 2.36% | 1,195 |
| Mar 11, 2025 | 35.58 | 35.58 | 34.75 | 35.30 | 35.30 | 0.73% | 3,254 |
| Mar 10, 2025 | 35.27 | 35.50 | 34.64 | 35.05 | 35.05 | -2.20% | 28,046 |
| Mar 7, 2025 | 36.74 | 36.74 | 35.23 | 35.84 | 35.84 | 3.42% | 1,751 |
| Mar 6, 2025 | 34.67 | 36.36 | 34.65 | 34.65 | 34.65 | -2.17% | 16,295 |
| Mar 5, 2025 | 35.31 | 35.70 | 34.90 | 35.42 | 35.42 | -3.17% | 9,667 |
| Mar 4, 2025 | 35.39 | 37.15 | 35.34 | 36.58 | 36.58 | -1.52% | 40,280 |
| Mar 3, 2025 | 37.67 | 38.06 | 36.74 | 37.15 | 37.15 | 0.47% | 12,752 |
| Feb 28, 2025 | 37.28 | 37.39 | 36.50 | 36.97 | 36.97 | -1.83% | 3,730 |
| Feb 27, 2025 | 38.19 | 38.19 | 37.49 | 37.66 | 37.66 | -1.15% | 6,418 |
| Feb 26, 2025 | 38.09 | 38.13 | 38.09 | 38.10 | 38.10 | 0.34% | 1,796 |
| Feb 25, 2025 | 38.63 | 38.63 | 37.97 | 37.97 | 37.97 | -1.38% | 9,222 |
| Feb 24, 2025 | 38.93 | 38.93 | 37.81 | 38.50 | 38.50 | -2.80% | 6,169 |
| Feb 21, 2025 | 39.21 | 39.61 | 39.21 | 39.61 | 39.61 | -0.08% | 2,605 |
| Feb 20, 2025 | 39.84 | 40.21 | 39.64 | 39.64 | 39.64 | 0.35% | 5,393 |
| Feb 19, 2025 | 39.77 | 39.85 | 38.70 | 39.50 | 39.50 | -0.70% | 14,735 |
| Feb 18, 2025 | 40.01 | 40.05 | 39.32 | 39.78 | 39.78 | 0.59% | 9,440 |
| Feb 14, 2025 | 40.16 | 40.16 | 39.55 | 39.55 | 39.55 | -1.22% | 1,154 |
| Feb 13, 2025 | 40.04 | 40.36 | 39.80 | 40.03 | 40.03 | -0.78% | 2,669 |