Nayax Ltd. (NYAX)
NASDAQ: NYAX · Real-Time Price · USD
37.50
+3.24 (9.46%)
At close: Apr 1, 2025, 4:00 PM
36.77
-0.73 (-1.95%)
After-hours: Apr 1, 2025, 4:25 PM EDT
Nayax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 35.69 | 36.94 | 35.69 | 36.94 | - | 9.13% | 4,887 |
| 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 |
| Feb 12, 2025 | 38.99 | 40.70 | 38.99 | 40.35 | 40.35 | 1.46% | 1,191 |
| Feb 11, 2025 | 39.82 | 40.30 | 39.23 | 39.77 | 39.77 | 1.10% | 2,955 |
| Feb 10, 2025 | 39.64 | 40.24 | 38.69 | 39.33 | 39.33 | 0.86% | 16,234 |
| Feb 7, 2025 | 39.93 | 39.93 | 39.00 | 39.00 | 39.00 | -1.39% | 807 |
| Feb 6, 2025 | 38.87 | 39.90 | 38.87 | 39.55 | 39.55 | -0.35% | 6,694 |
| Feb 5, 2025 | 38.82 | 39.69 | 38.23 | 39.69 | 39.69 | -0.48% | 4,621 |
| Feb 4, 2025 | 39.07 | 39.97 | 39.06 | 39.88 | 39.88 | 2.52% | 4,349 |
| Feb 3, 2025 | 36.98 | 38.92 | 36.98 | 38.90 | 38.90 | 0.31% | 2,913 |
| Jan 31, 2025 | 38.80 | 38.80 | 38.20 | 38.78 | 38.78 | -0.05% | 3,247 |
| Jan 30, 2025 | 37.85 | 38.80 | 37.85 | 38.80 | 38.80 | 4.61% | 24,568 |
| Jan 29, 2025 | 36.79 | 37.31 | 36.65 | 37.09 | 37.09 | 1.76% | 4,352 |
| Jan 28, 2025 | 35.94 | 36.45 | 35.66 | 36.45 | 36.45 | 7.21% | 5,820 |
| Jan 27, 2025 | 34.20 | 35.49 | 34.00 | 34.00 | 34.00 | 2.78% | 14,929 |
| Jan 24, 2025 | 33.03 | 33.08 | 32.70 | 33.08 | 33.08 | 0.09% | 8,009 |
| Jan 23, 2025 | 33.30 | 33.37 | 33.02 | 33.05 | 33.05 | -3.32% | 9,013 |
| Jan 22, 2025 | 34.60 | 34.60 | 33.80 | 34.19 | 34.19 | -0.36% | 3,598 |
| Jan 21, 2025 | 35.05 | 35.05 | 34.31 | 34.31 | 34.31 | -3.84% | 7,134 |