Nayax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	68.64	68.64	67.23	68.27	68.27	2.46%	3,848
Jul 30, 2026	66.13	66.63	66.13	66.63	66.63	-2.04%	3,283
Jul 29, 2026	67.97	68.97	67.97	68.02	68.02	-0.93%	8,731
Jul 28, 2026	68.62	70.15	68.56	68.66	68.66	-1.68%	12,926
Jul 27, 2026	70.26	70.28	69.30	69.83	69.83	0.30%	5,556
Jul 24, 2026	68.98	70.75	68.00	69.62	69.62	2.55%	12,147
Jul 23, 2026	67.11	68.02	67.11	67.89	67.89	-0.21%	1,957
Jul 22, 2026	69.00	69.10	68.03	68.03	68.03	-1.83%	3,217
Jul 21, 2026	69.28	69.65	69.20	69.30	69.30	2.99%	6,165
Jul 20, 2026	67.02	67.82	66.87	67.29	67.29	4.55%	6,562
Jul 17, 2026	64.75	64.84	63.00	64.36	64.36	-0.83%	5,571
Jul 16, 2026	65.06	65.45	64.67	64.90	64.90	2.54%	6,116
Jul 15, 2026	64.33	64.34	62.65	63.29	63.29	1.22%	28,001
Jul 14, 2026	63.69	63.74	61.92	62.53	62.53	-0.07%	9,890
Jul 13, 2026	63.53	63.85	61.80	62.57	62.57	-4.71%	24,178
Jul 10, 2026	66.20	66.63	65.22	65.66	65.66	-1.05%	6,825
Jul 9, 2026	65.50	66.36	64.78	66.36	66.36	1.06%	13,604
Jul 8, 2026	65.00	65.83	64.72	65.67	65.67	-0.54%	13,354
Jul 7, 2026	69.09	69.91	63.01	66.02	66.02	-8.26%	48,069
Jul 6, 2026	70.55	72.17	70.55	71.97	71.97	2.49%	7,689
Jul 2, 2026	70.77	72.96	69.66	70.22	70.22	3.63%	17,178
Jul 1, 2026	67.54	68.40	67.14	67.76	67.76	3.43%	7,300
Jun 30, 2026	65.26	66.15	64.89	65.51	65.51	2.25%	9,179
Jun 29, 2026	65.25	65.28	63.21	64.07	64.07	0.64%	20,209
Jun 26, 2026	64.02	64.67	63.58	63.66	63.66	-6.38%	15,962
Jun 25, 2026	70.05	70.07	68.00	68.00	68.00	1.92%	9,914
Jun 24, 2026	65.92	67.69	65.90	66.72	66.72	2.98%	13,784
Jun 23, 2026	64.86	65.51	64.38	64.79	64.79	1.86%	17,389
Jun 22, 2026	64.73	64.73	62.50	63.61	63.61	-2.54%	21,060
Jun 18, 2026	65.28	65.74	64.99	65.27	65.27	3.18%	6,558
Jun 17, 2026	66.04	66.30	63.26	63.26	63.26	-3.86%	12,152
Jun 16, 2026	66.33	67.00	65.80	65.80	65.80	-2.56%	4,768
Jun 15, 2026	67.82	68.10	67.51	67.53	67.53	-0.46%	4,146
Jun 12, 2026	67.01	68.79	67.01	67.84	67.84	2.28%	8,120
Jun 11, 2026	64.70	66.33	64.70	66.33	66.33	4.08%	10,707
Jun 10, 2026	63.78	64.69	63.73	63.73	63.73	-0.81%	9,005
Jun 9, 2026	65.93	65.94	64.11	64.25	64.25	-2.12%	9,057
Jun 8, 2026	66.66	67.30	65.64	65.64	65.64	0.98%	12,878
Jun 5, 2026	67.99	67.99	65.00	65.00	65.00	-4.58%	5,691
Jun 4, 2026	68.06	68.47	67.78	68.12	68.12	-0.21%	27,804
Jun 3, 2026	68.69	69.46	68.09	68.26	68.26	-0.78%	12,269
Jun 2, 2026	69.61	69.79	68.58	68.80	68.80	-6.56%	19,936
Jun 1, 2026	73.31	73.97	72.39	73.63	73.63	-2.88%	26,560
May 29, 2026	76.85	76.86	75.20	75.81	75.81	2.25%	20,660
May 28, 2026	74.91	75.68	73.90	74.14	74.14	-0.23%	15,030
May 27, 2026	72.81	75.33	72.81	74.31	74.31	5.14%	41,506
May 26, 2026	69.50	71.51	69.50	70.68	70.68	3.97%	16,982
May 22, 2026	69.30	69.30	67.51	67.98	67.98	1.42%	6,105
May 21, 2026	67.22	68.78	66.83	67.03	67.03	0.33%	4,966
May 20, 2026	65.56	67.31	65.56	66.81	66.81	-0.28%	28,491