Nayax Ltd. (NYAX)
NASDAQ: NYAX · Real-Time Price · USD
46.52
-0.86 (-1.82%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Nayax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |