Nayax Ltd. (NYAX)
NASDAQ: NYAX · Real-Time Price · USD
47.20
-0.21 (-0.44%)
Sep 11, 2026, 4:00 PM EDT - Market closed
Nayax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 44.88 | 48.00 | 44.88 | 47.20 | 47.20 | -0.43% | 17,545 |
| Sep 10, 2026 | 47.63 | 47.68 | 47.01 | 47.41 | 47.41 | -3.59% | 13,639 |
| Sep 9, 2026 | 49.87 | 50.17 | 49.17 | 49.17 | 49.17 | -3.91% | 20,593 |
| Sep 8, 2026 | 51.81 | 51.84 | 51.04 | 51.17 | 51.17 | -2.05% | 150,705 |
| Sep 4, 2026 | 52.31 | 52.50 | 51.76 | 52.24 | 52.24 | -0.84% | 7,969 |
| Sep 3, 2026 | 53.31 | 53.31 | 52.25 | 52.68 | 52.68 | -1.99% | 8,673 |
| Sep 2, 2026 | 53.74 | 54.18 | 53.34 | 53.75 | 53.75 | 0.69% | 17,104 |
| Sep 1, 2026 | 53.80 | 53.80 | 53.03 | 53.38 | 53.38 | 2.54% | 16,550 |
| Aug 31, 2026 | 51.52 | 53.14 | 51.52 | 52.06 | 52.06 | 1.98% | 31,112 |
| Aug 28, 2026 | 51.85 | 53.34 | 51.05 | 51.05 | 51.05 | -2.20% | 7,953 |
| Aug 27, 2026 | 52.98 | 52.98 | 52.00 | 52.20 | 52.20 | -3.37% | 15,731 |
| Aug 26, 2026 | 54.65 | 55.40 | 53.98 | 54.02 | 54.02 | 4.10% | 25,636 |
| Aug 25, 2026 | 52.28 | 52.89 | 51.27 | 51.89 | 51.89 | 12.36% | 68,308 |
| Aug 24, 2026 | 46.56 | 46.56 | 45.59 | 46.18 | 46.18 | -0.73% | 28,021 |
| Aug 21, 2026 | 46.55 | 47.00 | 46.00 | 46.52 | 46.52 | -1.82% | 15,092 |
| Aug 20, 2026 | 47.49 | 47.92 | 47.22 | 47.38 | 47.38 | -1.56% | 7,964 |
| Aug 19, 2026 | 49.30 | 49.30 | 47.93 | 48.13 | 48.13 | 3.44% | 19,031 |
| Aug 18, 2026 | 46.37 | 47.20 | 45.82 | 46.53 | 46.53 | -3.08% | 53,522 |
| Aug 17, 2026 | 48.86 | 49.10 | 47.82 | 48.01 | 48.01 | -5.12% | 50,734 |
| Aug 14, 2026 | 54.25 | 54.25 | 50.43 | 50.60 | 50.60 | -5.40% | 63,533 |
| Aug 13, 2026 | 52.61 | 53.87 | 52.32 | 53.49 | 53.49 | 7.24% | 29,742 |
| Aug 12, 2026 | 53.00 | 53.00 | 49.88 | 49.88 | 49.88 | -7.41% | 54,711 |
| Aug 11, 2026 | 52.46 | 54.98 | 51.94 | 53.87 | 53.87 | -13.11% | 86,788 |
| Aug 10, 2026 | 63.43 | 63.96 | 61.95 | 62.00 | 62.00 | -10.22% | 27,225 |
| Aug 7, 2026 | 64.57 | 70.00 | 64.57 | 69.06 | 69.06 | 1.16% | 3,511 |
| Aug 6, 2026 | 68.13 | 68.92 | 67.89 | 68.27 | 68.27 | 2.12% | 3,979 |
| Aug 5, 2026 | 66.63 | 67.16 | 66.63 | 66.85 | 66.85 | -1.62% | 5,254 |
| Aug 4, 2026 | 66.39 | 67.95 | 66.39 | 67.95 | 67.95 | -2.34% | 6,254 |
| Aug 3, 2026 | 68.27 | 69.58 | 68.27 | 69.58 | 69.58 | 1.92% | 6,927 |
| 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 |