NXST - Nexstar Media Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 2023166.74169.09164.27168.33168.33301,800
07 Jun 2023162.23167.67162.10166.61166.61342,000
06 Jun 2023155.88161.42155.30161.26161.26296,300
05 Jun 2023156.77157.98155.94156.77156.77272,300
02 Jun 2023154.01158.44154.01157.67157.67264,500
01 Jun 2023150.90153.64149.57152.27152.27300,900
31 May 2023151.75152.74148.00150.92150.92483,700
30 May 2023152.90153.89152.01152.61152.61378,600
26 May 2023152.27153.24151.61152.52152.52334,300
25 May 2023154.84155.86150.99151.81151.81368,300
24 May 2023158.24159.54155.11155.57155.57318,000
23 May 2023160.01161.64158.85158.90158.90283,000
22 May 2023161.06161.99160.03160.63160.63197,700
19 May 2023164.00164.00159.16160.30160.30245,600
18 May 2023163.22164.83160.30163.12163.12240,800
17 May 2023160.51164.40159.79163.28163.28250,300
16 May 2023160.80160.80157.53159.17159.17320,900
15 May 2023160.21162.29160.20161.45161.45278,400
12 May 2023158.09160.13156.57159.79159.79320,800
11 May 2023158.47159.31155.39157.18157.18421,300
11 May 20231.35 Dividend
10 May 2023164.36167.32157.60160.01158.66438,800
09 May 2023166.02171.09163.93164.20162.81416,400
08 May 2023165.68169.39165.36166.01164.61353,600
05 May 2023158.51165.63158.03164.26162.87291,600
04 May 2023163.48163.48156.39156.59155.27246,300
03 May 2023168.74170.62165.00165.20163.81254,800
02 May 2023172.00172.03163.34167.52166.11353,300
01 May 2023174.11176.02172.40173.57172.11181,900
28 Apr 2023172.62175.90172.62173.45171.99252,600
27 Apr 2023169.86172.84168.90172.77171.31171,900
26 Apr 2023170.20171.73168.62169.39167.96188,700
25 Apr 2023172.31173.87169.62170.44169.00216,600
24 Apr 2023172.84176.04172.61174.05172.58203,600
21 Apr 2023175.64175.66172.19172.71171.25220,300
20 Apr 2023175.12177.49175.01175.64174.16252,600
19 Apr 2023175.11177.82172.47176.35174.86287,400
18 Apr 2023178.51179.51175.63175.80174.32208,400
17 Apr 2023179.44179.59176.13177.95176.45229,800
14 Apr 2023177.23179.01176.60178.53177.02160,100
13 Apr 2023176.66178.61176.29177.18175.69149,500
12 Apr 2023179.72179.87174.77174.97173.49144,700
11 Apr 2023176.75178.29175.96177.45175.95237,500
10 Apr 2023172.00177.65171.94176.12174.63198,000
06 Apr 2023171.84174.65171.84172.96171.50198,800
05 Apr 2023169.91173.17169.42172.75171.29280,700
04 Apr 2023173.63173.63168.19170.53169.09225,900
03 Apr 2023173.05174.18171.36172.82171.36178,100
31 Mar 2023171.01172.87170.70172.66171.20198,500
30 Mar 2023172.70172.70168.52170.09168.65195,900
29 Mar 2023167.57171.32167.57170.49169.05387,800
28 Mar 2023166.75169.33165.17166.04164.64443,400
27 Mar 2023161.77169.10160.63168.29166.87758,700
24 Mar 2023159.59160.75157.41160.27158.92381,600
23 Mar 2023162.78164.15159.09160.73159.37373,400
22 Mar 2023164.46165.31161.22161.46160.10308,800
21 Mar 2023163.45164.96160.21163.25161.87270,600
20 Mar 2023160.09163.54159.25160.79159.43330,200
17 Mar 2023162.86164.81158.07159.20157.86644,100
16 Mar 2023158.48166.56158.28164.08162.70443,300
15 Mar 2023162.11164.49159.02160.45159.10429,200
14 Mar 2023169.21173.22164.12165.53164.13543,700
13 Mar 2023165.20171.08164.20166.25164.85787,200
10 Mar 2023161.90168.12158.59165.70164.30904,000
09 Mar 2023171.27172.10162.02162.51161.14652,500
08 Mar 2023174.59175.85170.44171.80170.35644,600
07 Mar 2023179.60181.17174.37174.52173.05545,300
06 Mar 2023183.44185.53178.89179.39177.88541,600
03 Mar 2023184.42185.19181.13182.96181.42462,800
02 Mar 2023184.94185.09181.09183.79182.24374,000
01 Mar 2023185.00186.68180.96186.22184.65494,200
28 Feb 2023184.74189.00180.02185.90184.33898,100
27 Feb 2023191.47192.86186.33192.30190.68867,800
24 Feb 2023194.17195.15190.01191.36189.75441,000
23 Feb 2023195.81198.17194.55196.83195.17151,200
22 Feb 2023194.06196.69193.32195.94194.29245,900
21 Feb 2023198.23198.82194.23194.77193.13212,100
17 Feb 2023199.78200.83196.95200.16198.47337,400
16 Feb 2023198.32201.34198.01199.53197.85177,300
15 Feb 2023198.14202.26197.15202.17200.46261,700
14 Feb 2023196.47198.44195.02197.88196.21191,700
13 Feb 2023196.00198.15194.00197.44195.77257,100
10 Feb 2023196.01197.51194.39195.75194.10247,300
09 Feb 2023202.33202.33196.21197.99196.32251,900
09 Feb 20231.35 Dividend
08 Feb 2023202.01204.08200.37201.11198.07300,200
07 Feb 2023206.62207.79195.45202.01198.96514,400
06 Feb 2023208.40210.36206.73207.61204.48246,400
03 Feb 2023211.09214.49208.02209.38206.22458,400
02 Feb 2023211.92217.76210.33212.75209.54395,100
01 Feb 2023203.74211.44202.53210.87207.69329,200
31 Jan 2023201.69204.89198.43204.77201.68475,200
30 Jan 2023203.05203.81197.01201.48198.44399,100
27 Jan 2023199.84204.76197.67204.35201.27438,200
26 Jan 2023192.83196.27192.83196.24193.28261,900
25 Jan 2023186.79195.27186.53191.96189.06413,700
24 Jan 2023187.44188.91185.92186.77183.95228,400
23 Jan 2023185.51187.55184.63187.40184.57251,500
20 Jan 2023182.39186.01181.58185.91183.10203,000
19 Jan 2023181.49183.38180.42182.26179.51172,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...