Nayax Ltd. (NYAX)
NASDAQ: NYAX · Real-Time Price · USD
49.00
+0.75 (1.55%)
At close: Oct 2, 2026, 4:00 PM EDT
49.98
+0.98 (2.00%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Nayax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 49.58 | 49.84 | 48.90 | 49.00 | 49.00 | 1.55% | 31,876 |
| Oct 1, 2026 | 48.64 | 49.83 | 47.96 | 48.25 | 48.25 | 1.13% | 23,904 |
| Sep 30, 2026 | 46.62 | 48.00 | 46.62 | 47.71 | 47.71 | 7.05% | 43,150 |
| Sep 29, 2026 | 44.58 | 45.33 | 44.52 | 44.57 | 44.57 | -0.20% | 55,771 |
| Sep 28, 2026 | 44.63 | 45.50 | 44.14 | 44.66 | 44.66 | -0.82% | 27,873 |
| Sep 25, 2026 | 45.72 | 45.96 | 44.84 | 45.03 | 45.03 | 0.63% | 20,977 |
| Sep 24, 2026 | 43.62 | 45.65 | 43.32 | 44.75 | 44.75 | 4.97% | 37,497 |
| Sep 23, 2026 | 43.26 | 43.33 | 42.35 | 42.63 | 42.63 | -1.62% | 36,020 |
| Sep 22, 2026 | 42.53 | 44.08 | 42.53 | 43.33 | 43.33 | -1.90% | 25,690 |
| Sep 21, 2026 | 44.92 | 45.12 | 43.31 | 44.17 | 44.17 | 2.08% | 32,583 |
| Sep 18, 2026 | 43.74 | 43.74 | 43.21 | 43.27 | 43.27 | -1.09% | 5,051 |
| Sep 17, 2026 | 43.76 | 44.13 | 43.52 | 43.75 | 43.75 | 1.95% | 9,870 |
| Sep 16, 2026 | 43.50 | 44.06 | 42.77 | 42.91 | 42.91 | -4.90% | 19,639 |
| Sep 15, 2026 | 45.23 | 46.13 | 44.85 | 45.12 | 45.12 | -1.98% | 53,606 |
| Sep 14, 2026 | 46.65 | 46.65 | 45.35 | 46.03 | 46.03 | -2.48% | 32,903 |
| 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% | 13,640 |
| 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% | 8,674 |
| 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% | 16,551 |
| 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% | 7,965 |
| Aug 27, 2026 | 52.98 | 52.98 | 52.00 | 52.20 | 52.20 | -3.37% | 15,733 |
| 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% | 68,311 |
| 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% | 15,093 |
| 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% | 50,882 |
| Aug 14, 2026 | 54.25 | 54.25 | 50.43 | 50.60 | 50.60 | -5.40% | 63,534 |
| Aug 13, 2026 | 52.61 | 53.87 | 52.32 | 53.49 | 53.49 | 7.24% | 29,846 |
| Aug 12, 2026 | 53.00 | 53.00 | 49.88 | 49.88 | 49.88 | -7.41% | 54,762 |
| Aug 11, 2026 | 52.46 | 54.98 | 51.94 | 53.87 | 53.87 | -13.11% | 86,811 |
| Aug 10, 2026 | 63.43 | 63.96 | 61.95 | 62.00 | 62.00 | -10.22% | 27,226 |
| Aug 7, 2026 | 64.57 | 70.00 | 64.57 | 69.06 | 69.06 | 1.16% | 3,512 |
| Aug 6, 2026 | 68.13 | 68.92 | 67.89 | 68.27 | 68.27 | 2.12% | 3,980 |
| Aug 5, 2026 | 66.63 | 67.16 | 66.63 | 66.85 | 66.85 | -1.62% | 5,256 |
| 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% | 6,928 |
| Jul 31, 2026 | 68.64 | 68.64 | 67.23 | 68.27 | 68.27 | 2.46% | 3,849 |
| 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 |