Nayax Ltd. (NYAX)
NASDAQ: NYAX · Real-Time Price · USD
28.76
-0.84 (-2.84%)
Nov 4, 2024, 10:03 AM EST - Market open
Nayax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 21.91 | 22.46 | 21.30 | 22.46 | 22.46 | 5.99% | 4,924 |
| Jul 30, 2024 | 21.94 | 23.84 | 20.87 | 21.19 | 21.19 | -2.80% | 4,137 |
| Jul 29, 2024 | 21.95 | 22.50 | 21.80 | 21.80 | 21.80 | -7.12% | 55,946 |
| Jul 26, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -1.39% | 527 |
| Jul 25, 2024 | 23.96 | 23.96 | 23.59 | 23.80 | 23.80 | -2.57% | 638 |
| Jul 24, 2024 | 24.17 | 24.43 | 24.17 | 24.43 | 24.43 | 1.30% | 656 |
| Jul 23, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - | 200 |
| Jul 22, 2024 | 24.25 | 24.30 | 23.90 | 24.12 | 24.12 | 1.54% | 2,126 |
| Jul 19, 2024 | 24.60 | 24.68 | 23.75 | 23.75 | 23.75 | -1.04% | 2,642 |
| Jul 18, 2024 | 23.61 | 24.00 | 23.61 | 24.00 | 24.00 | 1.27% | 5,747 |
| Jul 17, 2024 | 23.55 | 23.80 | 23.39 | 23.70 | 23.70 | 3.04% | 13,851 |
| Jul 16, 2024 | 23.00 | 23.73 | 23.00 | 23.00 | 23.00 | 0.44% | 36,199 |
| Jul 15, 2024 | 22.50 | 23.04 | 22.50 | 22.90 | 22.90 | -0.43% | 13,225 |
| Jul 12, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 69 |
| Jul 11, 2024 | 22.87 | 23.02 | 22.87 | 23.00 | 23.00 | 0.15% | 8,826 |
| Jul 10, 2024 | 22.71 | 22.97 | 22.71 | 22.97 | 22.97 | -5.73% | 2,696 |
| Jul 9, 2024 | 22.94 | 24.36 | 22.94 | 24.36 | 24.36 | 6.25% | 733 |
| Jul 8, 2024 | 22.68 | 23.32 | 22.68 | 22.93 | 22.93 | 0.96% | 1,009 |
| Jul 5, 2024 | 22.72 | 23.61 | 22.71 | 22.71 | 22.71 | 6.72% | 4,850 |
| Jul 3, 2024 | 21.05 | 21.28 | 21.05 | 21.28 | 21.28 | 1.96% | 4,343 |
| Jul 2, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.11% | 1,434 |
| Jul 1, 2024 | 20.76 | 21.36 | 20.62 | 20.64 | 20.64 | -5.32% | 25,189 |
| Jun 28, 2024 | 21.28 | 21.80 | 21.28 | 21.80 | 21.80 | 2.06% | 588 |
| Jun 27, 2024 | 20.93 | 21.58 | 20.93 | 21.36 | 21.36 | -2.84% | 10,819 |
| Jun 26, 2024 | 21.19 | 21.99 | 21.19 | 21.99 | 21.99 | 2.02% | 1,440 |
| Jun 25, 2024 | 20.93 | 21.58 | 20.93 | 21.55 | 21.55 | 1.17% | 9,998 |
| Jun 24, 2024 | 20.97 | 21.30 | 20.97 | 21.30 | 21.30 | -3.18% | 4,727 |
| Jun 21, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.72% | 659 |
| Jun 20, 2024 | 22.00 | 23.61 | 21.21 | 21.21 | 21.21 | -8.97% | 30,917 |
| Jun 18, 2024 | 22.61 | 23.45 | 22.47 | 23.30 | 23.30 | -1.06% | 5,758 |
| Jun 17, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.17% | 1,857 |
| Jun 14, 2024 | 23.91 | 24.48 | 23.50 | 23.51 | 23.51 | -2.04% | 1,558 |
| Jun 13, 2024 | 23.97 | 24.32 | 23.92 | 24.00 | 24.00 | - | 3,487 |
| Jun 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.37% | 330 |