Nayax Ltd. (NYAX)
NASDAQ: NYAX · Real-Time Price · USD
42.15
-0.25 (-0.59%)
At close: Oct 31, 2025, 4:00 PM EDT
42.74
+0.59 (1.40%)
After-hours: Oct 31, 2025, 4:10 PM EDT
Nayax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 44.33 | 44.33 | 42.12 | 42.15 | 42.15 | -0.59% | 4,842 |
| Oct 30, 2025 | 41.32 | 42.44 | 41.32 | 42.40 | 42.40 | 2.17% | 5,644 |
| Oct 29, 2025 | 42.10 | 42.57 | 41.50 | 41.50 | 41.50 | -1.17% | 13,171 |
| Oct 28, 2025 | 42.50 | 42.50 | 41.70 | 41.99 | 41.99 | -2.35% | 5,854 |
| Oct 27, 2025 | 44.01 | 44.01 | 43.00 | 43.00 | 43.00 | -2.56% | 7,462 |
| Oct 24, 2025 | 44.70 | 44.70 | 44.08 | 44.13 | 44.13 | 0.68% | 2,135 |
| Oct 23, 2025 | 44.44 | 44.44 | 43.73 | 43.83 | 43.83 | -2.43% | 11,876 |
| Oct 22, 2025 | 46.08 | 46.12 | 44.57 | 44.92 | 44.92 | -2.52% | 13,790 |
| Oct 21, 2025 | 46.00 | 46.10 | 45.32 | 46.08 | 46.08 | -2.17% | 30,713 |
| Oct 20, 2025 | 46.35 | 47.14 | 46.17 | 47.10 | 47.10 | 1.60% | 22,058 |
| Oct 17, 2025 | 46.24 | 46.36 | 46.22 | 46.36 | 46.36 | -0.16% | 1,017 |
| Oct 16, 2025 | 46.83 | 47.11 | 46.12 | 46.43 | 46.43 | -1.61% | 5,121 |
| Oct 15, 2025 | 47.15 | 47.45 | 47.01 | 47.19 | 47.19 | -1.11% | 1,542 |
| Oct 14, 2025 | 47.08 | 48.15 | 47.02 | 47.72 | 47.72 | -0.56% | 4,660 |
| Oct 13, 2025 | 48.50 | 48.50 | 47.86 | 47.99 | 47.99 | 1.93% | 6,906 |
| Oct 10, 2025 | 48.80 | 48.80 | 47.00 | 47.08 | 47.08 | -3.56% | 9,575 |
| Oct 9, 2025 | 48.83 | 49.14 | 48.82 | 48.82 | 48.82 | -0.93% | 3,996 |
| Oct 8, 2025 | 48.18 | 49.28 | 48.18 | 49.28 | 49.28 | 2.39% | 4,698 |
| Oct 7, 2025 | 48.15 | 48.50 | 47.82 | 48.13 | 48.13 | 0.69% | 14,399 |
| Oct 6, 2025 | 47.00 | 48.34 | 47.00 | 47.80 | 47.80 | 1.62% | 4,850 |
| Oct 3, 2025 | 48.41 | 48.41 | 47.04 | 47.04 | 47.04 | -1.92% | 1,807 |
| Oct 2, 2025 | 47.66 | 48.47 | 47.66 | 47.96 | 47.96 | 0.50% | 9,003 |
| Oct 1, 2025 | 46.94 | 47.72 | 46.94 | 47.72 | 47.72 | 0.23% | 3,164 |
| Sep 30, 2025 | 47.54 | 47.66 | 47.39 | 47.61 | 47.61 | 0.40% | 2,396 |
| Sep 29, 2025 | 46.98 | 47.76 | 46.98 | 47.42 | 47.42 | 1.30% | 5,239 |
| Sep 26, 2025 | 47.04 | 47.32 | 46.81 | 46.81 | 46.81 | -0.64% | 2,960 |
| Sep 25, 2025 | 47.21 | 47.25 | 47.00 | 47.11 | 47.11 | -0.70% | 2,224 |
| Sep 24, 2025 | 46.61 | 47.62 | 46.61 | 47.44 | 47.44 | 0.64% | 3,895 |
| Sep 23, 2025 | 47.59 | 47.62 | 47.11 | 47.14 | 47.14 | -1.24% | 3,519 |
| Sep 22, 2025 | 47.67 | 47.89 | 47.29 | 47.73 | 47.73 | 0.13% | 6,508 |
| Sep 19, 2025 | 47.45 | 48.00 | 47.23 | 47.67 | 47.67 | 0.17% | 10,614 |
| Sep 18, 2025 | 47.33 | 47.86 | 47.33 | 47.59 | 47.59 | 3.10% | 5,138 |
| Sep 17, 2025 | 46.75 | 46.75 | 45.98 | 46.16 | 46.16 | -4.19% | 10,828 |
| Sep 16, 2025 | 48.34 | 48.50 | 47.53 | 48.18 | 48.18 | -0.50% | 7,234 |
| Sep 15, 2025 | 48.26 | 48.98 | 46.33 | 48.42 | 48.42 | -4.59% | 14,065 |
| Sep 12, 2025 | 50.55 | 50.96 | 50.43 | 50.75 | 50.75 | 0.36% | 6,760 |
| Sep 11, 2025 | 49.75 | 51.03 | 49.74 | 50.57 | 50.57 | 0.64% | 25,151 |
| Sep 10, 2025 | 49.92 | 50.48 | 49.51 | 50.25 | 50.25 | -0.87% | 8,689 |
| Sep 9, 2025 | 50.69 | 50.97 | 50.32 | 50.69 | 50.69 | -1.19% | 14,115 |
| Sep 8, 2025 | 50.75 | 51.54 | 50.53 | 51.30 | 51.30 | 2.74% | 31,057 |
| Sep 5, 2025 | 49.97 | 50.64 | 49.38 | 49.93 | 49.93 | 0.93% | 16,068 |
| Sep 4, 2025 | 49.61 | 49.77 | 49.06 | 49.47 | 49.47 | 2.85% | 17,554 |
| Sep 3, 2025 | 48.29 | 48.76 | 48.10 | 48.10 | 48.10 | -0.46% | 5,332 |
| Sep 2, 2025 | 48.80 | 49.12 | 47.88 | 48.32 | 48.32 | -2.87% | 17,444 |
| 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 |