Nayax Ltd. (NYAX)
NASDAQ: NYAX · Real-Time Price · USD
27.20
-1.09 (-3.85%)
Dec 20, 2024, 4:00 PM EST - Market closed
Nayax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 27.24 | 27.57 | 26.80 | 27.20 | 27.20 | -1.11% | 8,127 |
| Dec 19, 2024 | 27.51 | 28.79 | 27.00 | 27.51 | 27.51 | -1.03% | 19,333 |
| Dec 18, 2024 | 27.87 | 28.58 | 27.50 | 27.79 | 27.79 | -0.47% | 19,655 |
| Dec 17, 2024 | 28.00 | 28.00 | 27.80 | 27.92 | 27.92 | -0.46% | 2,085 |
| Dec 16, 2024 | 27.68 | 28.05 | 27.68 | 28.05 | 28.05 | 2.90% | 11,050 |
| Dec 13, 2024 | 27.21 | 27.26 | 27.21 | 27.26 | 27.26 | 1.83% | 3,631 |
| Dec 12, 2024 | 28.19 | 28.19 | 26.77 | 26.77 | 26.77 | -5.07% | 4,175 |
| Dec 11, 2024 | 27.93 | 28.25 | 27.78 | 28.20 | 28.20 | 0.79% | 5,178 |
| Dec 10, 2024 | 28.06 | 28.29 | 27.77 | 27.98 | 27.98 | -2.10% | 4,586 |
| Dec 9, 2024 | 28.36 | 29.92 | 28.12 | 28.58 | 28.58 | 2.00% | 30,204 |
| Dec 6, 2024 | 28.01 | 28.02 | 28.01 | 28.02 | 28.02 | -3.28% | 749 |
| Dec 5, 2024 | 28.13 | 29.80 | 26.97 | 28.97 | 28.97 | 6.39% | 8,027 |
| Dec 4, 2024 | 27.71 | 27.71 | 26.82 | 27.23 | 27.23 | -3.03% | 21,434 |
| Dec 3, 2024 | 28.34 | 29.60 | 27.66 | 28.08 | 28.08 | -2.16% | 3,371 |
| Dec 2, 2024 | 28.15 | 28.80 | 28.14 | 28.70 | 28.70 | -3.14% | 9,514 |
| Nov 29, 2024 | 29.39 | 29.76 | 29.34 | 29.63 | 29.63 | -0.37% | 6,974 |
| Nov 27, 2024 | 29.45 | 29.75 | 29.45 | 29.74 | 29.74 | 2.16% | 16,616 |
| Nov 26, 2024 | 29.80 | 29.97 | 29.11 | 29.11 | 29.11 | -0.51% | 16,537 |
| Nov 25, 2024 | 29.36 | 30.10 | 28.94 | 29.26 | 29.26 | 1.99% | 14,855 |
| Nov 22, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | 397 |
| Nov 21, 2024 | 28.80 | 28.83 | 27.19 | 28.69 | 28.69 | 5.09% | 7,955 |
| Nov 20, 2024 | 27.55 | 28.15 | 27.30 | 27.30 | 27.30 | -2.86% | 759 |
| Nov 19, 2024 | 28.20 | 28.34 | 28.00 | 28.11 | 28.11 | -2.92% | 9,693 |
| Nov 18, 2024 | 28.68 | 29.00 | 28.51 | 28.95 | 28.95 | 1.51% | 5,176 |
| Nov 15, 2024 | 28.12 | 28.52 | 28.10 | 28.52 | 28.52 | 1.49% | 2,415 |
| Nov 14, 2024 | 28.26 | 28.64 | 27.80 | 28.10 | 28.10 | 0.36% | 6,158 |
| Nov 13, 2024 | 27.40 | 28.01 | 26.99 | 28.00 | 28.00 | 6.75% | 35,476 |
| Nov 12, 2024 | 25.91 | 26.41 | 25.32 | 26.23 | 26.23 | -9.83% | 6,400 |
| Nov 11, 2024 | 29.29 | 29.50 | 29.09 | 29.09 | 29.09 | 0.92% | 1,880 |
| Nov 8, 2024 | 28.71 | 29.49 | 28.35 | 28.83 | 28.83 | 1.68% | 2,700 |
| Nov 7, 2024 | 29.09 | 29.09 | 28.14 | 28.35 | 28.35 | -1.56% | 11,245 |
| Nov 6, 2024 | 28.80 | 28.80 | 28.52 | 28.80 | 28.80 | 2.75% | 3,645 |
| Nov 5, 2024 | 28.78 | 28.95 | 28.03 | 28.03 | 28.03 | -1.58% | 10,387 |
| Nov 4, 2024 | 28.87 | 28.87 | 28.48 | 28.48 | 28.48 | -2.88% | 1,927 |
| Nov 1, 2024 | 29.47 | 29.62 | 29.33 | 29.33 | 29.33 | 1.47% | 1,524 |
| Oct 31, 2024 | 29.56 | 29.95 | 28.90 | 28.90 | 28.90 | -1.87% | 3,810 |
| Oct 30, 2024 | 29.72 | 29.99 | 28.51 | 29.45 | 29.45 | 3.66% | 31,274 |
| Oct 29, 2024 | 28.18 | 28.53 | 28.17 | 28.41 | 28.41 | 2.08% | 16,457 |
| Oct 28, 2024 | 27.95 | 28.00 | 27.19 | 27.83 | 27.83 | 4.35% | 15,386 |
| Oct 25, 2024 | 26.66 | 26.67 | 26.66 | 26.67 | 26.67 | 0.05% | 1,537 |
| Oct 24, 2024 | 26.43 | 26.70 | 26.43 | 26.66 | 26.66 | 1.28% | 1,461 |
| Oct 23, 2024 | 26.41 | 26.71 | 26.31 | 26.32 | 26.32 | -0.11% | 1,361 |
| Oct 22, 2024 | 26.84 | 26.84 | 26.35 | 26.35 | 26.35 | -0.57% | 774 |
| Oct 21, 2024 | 26.99 | 26.99 | 26.31 | 26.50 | 26.50 | -0.66% | 30,908 |
| Oct 18, 2024 | 26.62 | 26.68 | 26.25 | 26.68 | 26.68 | 1.14% | 33,383 |
| Oct 17, 2024 | 25.98 | 26.38 | 25.98 | 26.38 | 26.38 | 1.54% | 1,679 |
| Oct 16, 2024 | 25.99 | 26.29 | 25.61 | 25.97 | 25.97 | 1.46% | 15,397 |
| Oct 15, 2024 | 26.99 | 26.99 | 25.21 | 25.60 | 25.60 | -1.69% | 32,767 |
| Oct 14, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.15% | 328 |
| Oct 11, 2024 | 24.90 | 26.03 | 24.78 | 26.00 | 26.00 | 3.71% | 23,243 |
| Oct 10, 2024 | 25.01 | 25.22 | 24.61 | 25.07 | 25.07 | -1.90% | 1,023 |
| Oct 9, 2024 | 25.67 | 25.67 | 25.01 | 25.56 | 25.56 | 1.01% | 2,285 |
| Oct 8, 2024 | 25.35 | 25.35 | 25.00 | 25.30 | 25.30 | -0.80% | 1,441 |
| Oct 7, 2024 | 25.19 | 25.51 | 25.19 | 25.51 | 25.51 | 0.55% | 2,522 |
| Oct 4, 2024 | 25.20 | 25.94 | 24.57 | 25.37 | 25.37 | 2.28% | 9,082 |
| Oct 3, 2024 | 25.19 | 25.40 | 24.50 | 24.80 | 24.80 | -2.29% | 4,662 |
| Oct 2, 2024 | 24.87 | 25.92 | 24.57 | 25.38 | 25.38 | -1.93% | 11,057 |
| Oct 1, 2024 | 25.39 | 25.89 | 24.99 | 25.88 | 25.88 | 2.66% | 3,499 |
| Sep 30, 2024 | 25.50 | 25.66 | 25.21 | 25.21 | 25.21 | -1.72% | 1,335 |
| Sep 27, 2024 | 25.40 | 26.41 | 25.40 | 25.65 | 25.65 | -0.87% | 1,648 |
| Sep 26, 2024 | 25.38 | 25.88 | 25.32 | 25.88 | 25.88 | 2.84% | 17,046 |
| Sep 25, 2024 | 25.60 | 25.60 | 25.09 | 25.16 | 25.16 | -1.87% | 5,242 |
| Sep 24, 2024 | 25.60 | 25.94 | 25.51 | 25.64 | 25.64 | 2.56% | 11,155 |
| Sep 23, 2024 | 25.15 | 25.26 | 25.00 | 25.00 | 25.00 | -1.19% | 1,415 |
| Sep 20, 2024 | 24.73 | 25.30 | 24.51 | 25.30 | 25.30 | 1.61% | 88,198 |
| Sep 19, 2024 | 25.79 | 26.00 | 24.26 | 24.90 | 24.90 | -1.12% | 29,751 |
| Sep 18, 2024 | 25.56 | 25.56 | 25.18 | 25.18 | 25.18 | -3.85% | 2,679 |
| Sep 17, 2024 | 25.20 | 26.97 | 23.52 | 26.19 | 26.19 | 1.24% | 34,513 |
| Sep 16, 2024 | 25.83 | 25.87 | 25.37 | 25.87 | 25.87 | - | 759 |
| Sep 13, 2024 | 25.00 | 25.87 | 24.82 | 25.87 | 25.87 | 7.57% | 1,151 |
| Sep 12, 2024 | 24.09 | 24.95 | 24.05 | 24.05 | 24.05 | 0.21% | 1,510 |
| Sep 11, 2024 | 24.17 | 24.17 | 23.88 | 24.00 | 24.00 | -4.00% | 9,888 |
| Sep 10, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 7.53% | 696 |
| Sep 9, 2024 | 24.14 | 24.14 | 22.70 | 23.25 | 23.25 | -6.25% | 3,386 |
| Sep 6, 2024 | 24.75 | 24.81 | 24.75 | 24.80 | 24.80 | 3.33% | 1,284 |
| Sep 5, 2024 | 24.88 | 24.88 | 24.00 | 24.00 | 24.00 | -1.72% | 710 |
| Sep 4, 2024 | 23.33 | 24.49 | 23.33 | 24.42 | 24.42 | 2.95% | 1,209 |
| Sep 3, 2024 | 23.75 | 23.93 | 23.57 | 23.72 | 23.72 | -5.54% | 3,458 |
| Aug 30, 2024 | 24.33 | 25.24 | 24.33 | 25.11 | 25.11 | 9.17% | 759 |
| Aug 29, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 312 |
| Aug 28, 2024 | 23.64 | 23.64 | 22.94 | 23.00 | 23.00 | -0.14% | 1,160 |
| Aug 27, 2024 | 23.50 | 23.50 | 22.06 | 23.03 | 23.03 | -1.95% | 2,869 |
| Aug 26, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -1.26% | 601 |
| Aug 23, 2024 | 23.62 | 24.48 | 23.62 | 23.79 | 23.79 | 2.32% | 3,319 |
| Aug 22, 2024 | 22.78 | 23.30 | 22.51 | 23.25 | 23.25 | -0.64% | 3,068 |
| Aug 21, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.29% | 1,000 |
| Aug 20, 2024 | 24.37 | 24.45 | 24.31 | 24.45 | 24.45 | -0.08% | 1,365 |
| Aug 19, 2024 | 23.99 | 24.47 | 23.99 | 24.47 | 24.47 | 1.73% | 919 |
| Aug 16, 2024 | 24.19 | 24.19 | 23.75 | 24.06 | 24.06 | -1.45% | 937 |
| Aug 15, 2024 | 23.85 | 24.41 | 23.69 | 24.41 | 24.41 | -1.97% | 5,134 |
| Aug 14, 2024 | 23.36 | 24.90 | 23.36 | 24.90 | 24.90 | 5.55% | 665 |
| Aug 13, 2024 | 24.22 | 24.22 | 23.32 | 23.59 | 23.59 | 5.78% | 4,785 |
| Aug 12, 2024 | 21.99 | 22.85 | 21.90 | 22.30 | 22.30 | -3.00% | 6,286 |
| Aug 9, 2024 | 22.40 | 24.00 | 22.40 | 22.99 | 22.99 | -0.22% | 1,556 |
| Aug 8, 2024 | 22.00 | 23.04 | 22.00 | 23.04 | 23.04 | 3.32% | 1,004 |
| Aug 7, 2024 | 21.64 | 22.30 | 21.64 | 22.30 | 22.30 | 6.09% | 3,987 |
| Aug 6, 2024 | 20.43 | 21.08 | 20.31 | 21.02 | 21.02 | 0.48% | 6,097 |
| Aug 5, 2024 | 21.03 | 21.60 | 20.92 | 20.92 | 20.92 | -3.82% | 1,197 |
| Aug 2, 2024 | 21.36 | 22.17 | 21.29 | 21.75 | 21.75 | -1.05% | 4,268 |
| Aug 1, 2024 | 21.59 | 21.98 | 21.05 | 21.98 | 21.98 | -2.13% | 5,619 |