Nayax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	68.65	70.33	68.52	69.10	69.10	-4.03%	27,522
May 8, 2026	71.83	73.14	70.65	72.00	72.00	-0.48%	53,967
May 7, 2026	71.34	72.40	71.34	72.35	72.35	-2.22%	32,289
May 6, 2026	73.00	74.83	72.95	73.99	73.99	2.06%	25,554
May 5, 2026	72.00	72.50	72.00	72.50	72.50	3.25%	5,947
May 4, 2026	70.43	70.86	70.22	70.22	70.22	-1.90%	6,330
May 1, 2026	70.78	72.00	70.78	71.58	71.58	1.55%	7,705
Apr 30, 2026	69.59	70.50	69.55	70.49	70.49	4.01%	9,363
Apr 29, 2026	67.41	68.52	67.41	67.77	67.77	-0.41%	6,239
Apr 28, 2026	66.59	68.05	66.59	68.05	68.05	2.16%	16,493
Apr 27, 2026	65.89	66.96	65.67	66.61	66.61	0.45%	9,864
Apr 24, 2026	66.66	66.66	65.11	66.31	66.31	0.10%	7,753
Apr 23, 2026	65.31	66.80	65.00	66.24	66.24	3.07%	391,067
Apr 22, 2026	63.94	64.54	63.30	64.27	64.27	0.34%	16,427
Apr 21, 2026	62.81	65.06	61.70	64.05	64.05	3.26%	6,421
Apr 20, 2026	62.65	63.76	61.52	62.03	62.03	-4.95%	16,928
Apr 17, 2026	65.26	65.45	65.15	65.26	65.26	0.53%	2,210
Apr 16, 2026	62.00	65.70	62.00	64.92	64.92	5.23%	9,491
Apr 15, 2026	61.40	61.78	61.15	61.69	61.69	0.59%	3,353
Apr 14, 2026	60.44	61.33	60.44	61.33	61.33	4.09%	3,363
Apr 13, 2026	59.04	60.00	58.61	58.92	58.92	-1.54%	8,760
Apr 10, 2026	58.57	59.84	58.57	59.84	59.84	4.98%	9,019
Apr 9, 2026	58.12	58.68	57.00	57.00	57.00	-4.36%	7,642
Apr 8, 2026	60.65	60.65	59.00	59.60	59.60	2.07%	4,029
Apr 7, 2026	58.58	58.99	57.50	58.39	58.39	-0.71%	2,526
Apr 6, 2026	57.01	59.25	57.01	58.81	58.81	3.00%	2,917
Apr 2, 2026	57.89	57.89	57.10	57.10	57.10	-1.10%	1,824
Apr 1, 2026	57.73	57.73	57.73	57.73	57.73	3.09%	669
Mar 31, 2026	55.11	56.00	54.93	56.00	56.00	3.24%	6,344
Mar 30, 2026	53.70	55.40	53.70	54.25	54.25	0.40%	14,320
Mar 27, 2026	54.54	55.23	53.05	54.03	54.03	-1.86%	9,153
Mar 26, 2026	54.96	55.63	54.96	55.06	55.06	-0.33%	8,047
Mar 25, 2026	56.37	56.37	55.24	55.24	55.24	-1.78%	4,975
Mar 24, 2026	57.38	57.40	56.24	56.24	56.24	-4.09%	4,882
Mar 23, 2026	60.14	60.14	58.64	58.64	58.64	-2.85%	4,183
Mar 20, 2026	61.00	61.66	60.36	60.36	60.36	-0.28%	27,375
Mar 19, 2026	60.13	61.00	60.00	60.53	60.53	-0.12%	19,961
Mar 18, 2026	60.79	60.84	60.35	60.60	60.60	-1.06%	16,935
Mar 17, 2026	60.70	61.50	60.48	61.25	61.25	1.27%	62,468
Mar 16, 2026	60.15	60.70	59.09	60.48	60.48	1.32%	54,386
Mar 13, 2026	58.66	59.69	58.66	59.69	59.69	3.02%	9,467
Mar 12, 2026	57.88	58.34	57.48	57.94	57.94	-0.30%	19,895
Mar 11, 2026	57.41	59.33	57.41	58.12	58.12	-1.73%	14,777
Mar 10, 2026	58.05	59.73	57.79	59.14	59.14	5.55%	18,994
Mar 9, 2026	53.25	56.43	53.25	56.03	56.03	-0.39%	21,041
Mar 6, 2026	55.84	56.80	55.06	56.25	56.25	-1.38%	11,655
Mar 5, 2026	57.15	57.55	56.88	57.04	57.04	2.08%	14,706
Mar 4, 2026	55.41	56.45	55.41	55.88	55.88	4.68%	2,741
Mar 3, 2026	53.51	53.51	52.94	53.38	53.38	-2.16%	14,527
Mar 2, 2026	51.15	54.64	51.15	54.56	54.56	6.67%	12,038