Nayax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	44.84	45.51	44.18	45.51	45.51	1.81%	40,157
May 30, 2025	44.12	44.90	44.00	44.70	44.70	0.03%	9,350
May 29, 2025	45.72	45.72	44.55	44.69	44.69	0.42%	15,029
May 28, 2025	44.00	44.98	44.00	44.50	44.50	4.09%	37,279
May 27, 2025	42.91	43.33	42.33	42.75	42.75	4.91%	40,483
May 23, 2025	38.50	40.89	38.50	40.75	40.75	-0.18%	1,370
May 22, 2025	40.83	40.83	40.83	40.83	40.83	-1.46%	1,083
May 21, 2025	41.87	42.15	40.74	41.43	41.43	-1.87%	5,195
May 20, 2025	42.47	42.60	42.02	42.22	42.22	2.53%	15,856
May 19, 2025	41.20	41.53	40.39	41.18	41.18	-0.34%	13,930
May 16, 2025	42.37	42.37	41.00	41.32	41.32	-1.62%	15,730
May 15, 2025	42.11	42.16	41.20	42.00	42.00	3.35%	8,996
May 14, 2025	41.46	41.48	40.03	40.64	40.64	2.26%	4,091
May 13, 2025	38.84	39.86	37.95	39.74	39.74	-2.25%	26,988
May 12, 2025	41.06	41.30	39.75	40.66	40.66	-3.57%	8,705
May 9, 2025	41.55	42.85	41.55	42.16	42.16	2.01%	21,582
May 8, 2025	42.14	42.70	41.10	41.33	41.33	-0.67%	13,281
May 7, 2025	41.10	42.27	39.53	41.61	41.61	4.50%	26,765
May 6, 2025	39.27	40.81	39.27	39.82	39.82	-0.45%	14,140
May 5, 2025	40.32	40.32	39.26	40.00	40.00	-5.66%	29,322
May 2, 2025	42.78	42.78	41.99	42.40	42.40	-0.13%	8,326
May 1, 2025	41.25	42.76	41.25	42.46	42.46	3.15%	5,542
Apr 30, 2025	40.57	41.80	40.52	41.16	41.16	-0.56%	4,746
Apr 29, 2025	41.44	42.13	40.69	41.39	41.39	-1.43%	17,729
Apr 28, 2025	41.71	42.04	41.35	41.99	41.99	0.21%	2,485
Apr 25, 2025	41.90	41.90	41.90	41.90	41.90	1.50%	334
Apr 24, 2025	41.65	41.96	41.07	41.28	41.28	0.51%	3,890
Apr 23, 2025	41.46	42.00	41.00	41.07	41.07	3.75%	6,329
Apr 22, 2025	39.86	40.01	39.38	39.59	39.59	6.08%	5,599
Apr 21, 2025	37.96	38.97	37.00	37.32	37.32	-2.79%	6,410
Apr 17, 2025	38.80	38.80	37.45	38.39	38.39	-2.44%	3,844
Apr 16, 2025	39.23	40.09	37.00	39.35	39.35	1.23%	5,144
Apr 15, 2025	37.10	39.49	37.10	38.87	38.87	7.44%	6,867
Apr 14, 2025	36.18	36.18	36.18	36.18	36.18	-1.71%	1,593
Apr 11, 2025	35.69	38.00	35.51	36.81	36.81	2.56%	6,618
Apr 10, 2025	35.71	36.07	34.05	35.89	35.89	1.84%	4,257
Apr 9, 2025	33.19	35.24	33.19	35.24	35.24	3.65%	2,236
Apr 8, 2025	33.97	34.26	33.82	34.00	34.00	3.47%	4,642
Apr 7, 2025	32.74	33.48	32.38	32.86	32.86	-4.48%	11,727
Apr 4, 2025	35.30	35.57	33.82	34.40	34.40	-2.55%	8,445
Apr 3, 2025	35.19	35.66	34.90	35.30	35.30	-4.58%	7,615
Apr 2, 2025	36.78	37.93	36.55	37.00	37.00	-1.35%	5,822
Apr 1, 2025	35.69	37.50	35.69	37.50	37.50	10.78%	10,353
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