Skip to main content
Nayax Ltd. (NYAX)
NASDAQ: NYAX · Real-Time Price · USD
34.31
-1.48 (-4.14%)
Jan 21, 2025, 4:00 PM EST - Market closed

Nayax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202535.0535.0534.3134.3134.31-3.84%7,134
Jan 17, 202534.9835.8034.9835.6835.682.85%5,230
Jan 16, 202534.6834.8234.4234.6934.690.29%4,653
Jan 15, 202533.9934.6933.9934.5934.592.31%6,642
Jan 14, 202533.6033.8133.4033.8133.810.15%2,397
Jan 13, 202532.8833.7631.9033.7633.762.41%10,735
Jan 10, 202537.1937.1932.1032.9732.97-0.62%3,822
Jan 8, 202532.5333.1932.5333.1733.17-2.21%3,430
Jan 7, 202533.6333.9233.2533.9233.921.10%8,341
Jan 6, 202532.8633.7132.0933.5533.559.39%14,081
Jan 3, 202530.5834.6829.5030.6730.671.69%23,246
Jan 2, 202529.9430.1629.8430.1630.163.43%3,142
Dec 31, 202428.8029.6028.8029.1629.161.57%5,566
Dec 30, 202428.0728.7927.9628.7128.713.37%38,428
Dec 27, 202428.0528.0527.4627.7827.78-1.09%5,800
Dec 26, 202427.8628.4727.8028.0828.080.29%4,843
Dec 24, 202427.6028.0827.3828.0028.001.82%4,182
Dec 23, 202427.2427.8327.1927.5027.501.10%17,348
Dec 20, 202427.2427.5726.8027.2027.20-1.11%8,127
Dec 19, 202427.5128.7927.0027.5127.51-1.03%19,333
Dec 18, 202427.8728.5827.5027.7927.79-0.47%19,655
Dec 17, 202428.0028.0027.8027.9227.92-0.46%2,085
Dec 16, 202427.6828.0527.6828.0528.052.90%11,050
Dec 13, 202427.2127.2627.2127.2627.261.83%3,631
Dec 12, 202428.1928.1926.7726.7726.77-5.07%4,175
Dec 11, 202427.9328.2527.7828.2028.200.79%5,178
Dec 10, 202428.0628.2927.7727.9827.98-2.10%4,586
Dec 9, 202428.3629.9228.1228.5828.582.00%30,204
Dec 6, 202428.0128.0228.0128.0228.02-3.28%749
Dec 5, 202428.1329.8026.9728.9728.976.39%8,027
Dec 4, 202427.7127.7126.8227.2327.23-3.03%21,434
Dec 3, 202428.3429.6027.6628.0828.08-2.16%3,371
Dec 2, 202428.1528.8028.1428.7028.70-3.14%9,514
Nov 29, 202429.3929.7629.3429.6329.63-0.37%6,974
Nov 27, 202429.4529.7529.4529.7429.742.16%16,616
Nov 26, 202429.8029.9729.1129.1129.11-0.51%16,537
Nov 25, 202429.3630.1028.9429.2629.261.99%14,855
Nov 22, 202428.6928.6928.6928.6928.69-397
Nov 21, 202428.8028.8327.1928.6928.695.09%7,955
Nov 20, 202427.5528.1527.3027.3027.30-2.86%759
Nov 19, 202428.2028.3428.0028.1128.11-2.92%9,693
Nov 18, 202428.6829.0028.5128.9528.951.51%5,176
Nov 15, 202428.1228.5228.1028.5228.521.49%2,415
Nov 14, 202428.2628.6427.8028.1028.100.36%6,158
Nov 13, 202427.4028.0126.9928.0028.006.75%35,476
Nov 12, 202425.9126.4125.3226.2326.23-9.83%6,400
Nov 11, 202429.2929.5029.0929.0929.090.92%1,880
Nov 8, 202428.7129.4928.3528.8328.831.68%2,700
Nov 7, 202429.0929.0928.1428.3528.35-1.56%11,245
Nov 6, 202428.8028.8028.5228.8028.802.75%3,645
Nov 5, 202428.7828.9528.0328.0328.03-1.58%10,387
Nov 4, 202428.8728.8728.4828.4828.48-2.88%1,927
Nov 1, 202429.4729.6229.3329.3329.331.47%1,524
Oct 31, 202429.5629.9528.9028.9028.90-1.87%3,810
Oct 30, 202429.7229.9928.5129.4529.453.66%31,274
Oct 29, 202428.1828.5328.1728.4128.412.08%16,457
Oct 28, 202427.9528.0027.1927.8327.834.35%15,386
Oct 25, 202426.6626.6726.6626.6726.670.05%1,537
Oct 24, 202426.4326.7026.4326.6626.661.28%1,461
Oct 23, 202426.4126.7126.3126.3226.32-0.11%1,361
Oct 22, 202426.8426.8426.3526.3526.35-0.57%774
Oct 21, 202426.9926.9926.3126.5026.50-0.66%30,908
Oct 18, 202426.6226.6826.2526.6826.681.14%33,383
Oct 17, 202425.9826.3825.9826.3826.381.54%1,679
Oct 16, 202425.9926.2925.6125.9725.971.46%15,397
Oct 15, 202426.9926.9925.2125.6025.60-1.69%32,767
Oct 14, 202426.0426.0426.0426.0426.040.15%328
Oct 11, 202424.9026.0324.7826.0026.003.71%23,243
Oct 10, 202425.0125.2224.6125.0725.07-1.90%1,023
Oct 9, 202425.6725.6725.0125.5625.561.01%2,285
Oct 8, 202425.3525.3525.0025.3025.30-0.80%1,441
Oct 7, 202425.1925.5125.1925.5125.510.55%2,522
Oct 4, 202425.2025.9424.5725.3725.372.28%9,082
Oct 3, 202425.1925.4024.5024.8024.80-2.29%4,662
Oct 2, 202424.8725.9224.5725.3825.38-1.93%11,057
Oct 1, 202425.3925.8924.9925.8825.882.66%3,499
Sep 30, 202425.5025.6625.2125.2125.21-1.72%1,335
Sep 27, 202425.4026.4125.4025.6525.65-0.87%1,648
Sep 26, 202425.3825.8825.3225.8825.882.84%17,046
Sep 25, 202425.6025.6025.0925.1625.16-1.87%5,242
Sep 24, 202425.6025.9425.5125.6425.642.56%11,155
Sep 23, 202425.1525.2625.0025.0025.00-1.19%1,415
Sep 20, 202424.7325.3024.5125.3025.301.61%88,198
Sep 19, 202425.7926.0024.2624.9024.90-1.12%29,751
Sep 18, 202425.5625.5625.1825.1825.18-3.85%2,679
Sep 17, 202425.2026.9723.5226.1926.191.24%34,513
Sep 16, 202425.8325.8725.3725.8725.87-759
Sep 13, 202425.0025.8724.8225.8725.877.57%1,151
Sep 12, 202424.0924.9524.0524.0524.050.21%1,510
Sep 11, 202424.1724.1723.8824.0024.00-4.00%9,888
Sep 10, 202425.0025.0025.0025.0025.007.53%696
Sep 9, 202424.1424.1422.7023.2523.25-6.25%3,386
Sep 6, 202424.7524.8124.7524.8024.803.33%1,284
Sep 5, 202424.8824.8824.0024.0024.00-1.72%710
Sep 4, 202423.3324.4923.3324.4224.422.95%1,209
Sep 3, 202423.7523.9323.5723.7223.72-5.54%3,458
Aug 30, 202424.3325.2424.3325.1125.119.17%759
Aug 29, 202423.0023.0023.0023.0023.00-312
Aug 28, 202423.6423.6422.9423.0023.00-0.14%1,160
Aug 27, 202423.5023.5022.0623.0323.03-1.95%2,869