Mail

NXST - Nexstar Media Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	166.74	169.09	164.27	168.33	168.33	301,800
07 Jun 2023	162.23	167.67	162.10	166.61	166.61	342,000
06 Jun 2023	155.88	161.42	155.30	161.26	161.26	296,300
05 Jun 2023	156.77	157.98	155.94	156.77	156.77	272,300
02 Jun 2023	154.01	158.44	154.01	157.67	157.67	264,500
01 Jun 2023	150.90	153.64	149.57	152.27	152.27	300,900
31 May 2023	151.75	152.74	148.00	150.92	150.92	483,700
30 May 2023	152.90	153.89	152.01	152.61	152.61	378,600
26 May 2023	152.27	153.24	151.61	152.52	152.52	334,300
25 May 2023	154.84	155.86	150.99	151.81	151.81	368,300
24 May 2023	158.24	159.54	155.11	155.57	155.57	318,000
23 May 2023	160.01	161.64	158.85	158.90	158.90	283,000
22 May 2023	161.06	161.99	160.03	160.63	160.63	197,700
19 May 2023	164.00	164.00	159.16	160.30	160.30	245,600
18 May 2023	163.22	164.83	160.30	163.12	163.12	240,800
17 May 2023	160.51	164.40	159.79	163.28	163.28	250,300
16 May 2023	160.80	160.80	157.53	159.17	159.17	320,900
15 May 2023	160.21	162.29	160.20	161.45	161.45	278,400
12 May 2023	158.09	160.13	156.57	159.79	159.79	320,800
11 May 2023	158.47	159.31	155.39	157.18	157.18	421,300
11 May 2023	1.35 Dividend
10 May 2023	164.36	167.32	157.60	160.01	158.66	438,800
09 May 2023	166.02	171.09	163.93	164.20	162.81	416,400
08 May 2023	165.68	169.39	165.36	166.01	164.61	353,600
05 May 2023	158.51	165.63	158.03	164.26	162.87	291,600
04 May 2023	163.48	163.48	156.39	156.59	155.27	246,300
03 May 2023	168.74	170.62	165.00	165.20	163.81	254,800
02 May 2023	172.00	172.03	163.34	167.52	166.11	353,300
01 May 2023	174.11	176.02	172.40	173.57	172.11	181,900
28 Apr 2023	172.62	175.90	172.62	173.45	171.99	252,600
27 Apr 2023	169.86	172.84	168.90	172.77	171.31	171,900
26 Apr 2023	170.20	171.73	168.62	169.39	167.96	188,700
25 Apr 2023	172.31	173.87	169.62	170.44	169.00	216,600
24 Apr 2023	172.84	176.04	172.61	174.05	172.58	203,600
21 Apr 2023	175.64	175.66	172.19	172.71	171.25	220,300
20 Apr 2023	175.12	177.49	175.01	175.64	174.16	252,600
19 Apr 2023	175.11	177.82	172.47	176.35	174.86	287,400
18 Apr 2023	178.51	179.51	175.63	175.80	174.32	208,400
17 Apr 2023	179.44	179.59	176.13	177.95	176.45	229,800
14 Apr 2023	177.23	179.01	176.60	178.53	177.02	160,100
13 Apr 2023	176.66	178.61	176.29	177.18	175.69	149,500
12 Apr 2023	179.72	179.87	174.77	174.97	173.49	144,700
11 Apr 2023	176.75	178.29	175.96	177.45	175.95	237,500
10 Apr 2023	172.00	177.65	171.94	176.12	174.63	198,000
06 Apr 2023	171.84	174.65	171.84	172.96	171.50	198,800
05 Apr 2023	169.91	173.17	169.42	172.75	171.29	280,700
04 Apr 2023	173.63	173.63	168.19	170.53	169.09	225,900
03 Apr 2023	173.05	174.18	171.36	172.82	171.36	178,100
31 Mar 2023	171.01	172.87	170.70	172.66	171.20	198,500
30 Mar 2023	172.70	172.70	168.52	170.09	168.65	195,900
29 Mar 2023	167.57	171.32	167.57	170.49	169.05	387,800
28 Mar 2023	166.75	169.33	165.17	166.04	164.64	443,400
27 Mar 2023	161.77	169.10	160.63	168.29	166.87	758,700
24 Mar 2023	159.59	160.75	157.41	160.27	158.92	381,600
23 Mar 2023	162.78	164.15	159.09	160.73	159.37	373,400
22 Mar 2023	164.46	165.31	161.22	161.46	160.10	308,800
21 Mar 2023	163.45	164.96	160.21	163.25	161.87	270,600
20 Mar 2023	160.09	163.54	159.25	160.79	159.43	330,200
17 Mar 2023	162.86	164.81	158.07	159.20	157.86	644,100
16 Mar 2023	158.48	166.56	158.28	164.08	162.70	443,300
15 Mar 2023	162.11	164.49	159.02	160.45	159.10	429,200
14 Mar 2023	169.21	173.22	164.12	165.53	164.13	543,700
13 Mar 2023	165.20	171.08	164.20	166.25	164.85	787,200
10 Mar 2023	161.90	168.12	158.59	165.70	164.30	904,000
09 Mar 2023	171.27	172.10	162.02	162.51	161.14	652,500
08 Mar 2023	174.59	175.85	170.44	171.80	170.35	644,600
07 Mar 2023	179.60	181.17	174.37	174.52	173.05	545,300
06 Mar 2023	183.44	185.53	178.89	179.39	177.88	541,600
03 Mar 2023	184.42	185.19	181.13	182.96	181.42	462,800
02 Mar 2023	184.94	185.09	181.09	183.79	182.24	374,000
01 Mar 2023	185.00	186.68	180.96	186.22	184.65	494,200
28 Feb 2023	184.74	189.00	180.02	185.90	184.33	898,100
27 Feb 2023	191.47	192.86	186.33	192.30	190.68	867,800
24 Feb 2023	194.17	195.15	190.01	191.36	189.75	441,000
23 Feb 2023	195.81	198.17	194.55	196.83	195.17	151,200
22 Feb 2023	194.06	196.69	193.32	195.94	194.29	245,900
21 Feb 2023	198.23	198.82	194.23	194.77	193.13	212,100
17 Feb 2023	199.78	200.83	196.95	200.16	198.47	337,400
16 Feb 2023	198.32	201.34	198.01	199.53	197.85	177,300
15 Feb 2023	198.14	202.26	197.15	202.17	200.46	261,700
14 Feb 2023	196.47	198.44	195.02	197.88	196.21	191,700
13 Feb 2023	196.00	198.15	194.00	197.44	195.77	257,100
10 Feb 2023	196.01	197.51	194.39	195.75	194.10	247,300
09 Feb 2023	202.33	202.33	196.21	197.99	196.32	251,900
09 Feb 2023	1.35 Dividend
08 Feb 2023	202.01	204.08	200.37	201.11	198.07	300,200
07 Feb 2023	206.62	207.79	195.45	202.01	198.96	514,400
06 Feb 2023	208.40	210.36	206.73	207.61	204.48	246,400
03 Feb 2023	211.09	214.49	208.02	209.38	206.22	458,400
02 Feb 2023	211.92	217.76	210.33	212.75	209.54	395,100
01 Feb 2023	203.74	211.44	202.53	210.87	207.69	329,200
31 Jan 2023	201.69	204.89	198.43	204.77	201.68	475,200
30 Jan 2023	203.05	203.81	197.01	201.48	198.44	399,100
27 Jan 2023	199.84	204.76	197.67	204.35	201.27	438,200
26 Jan 2023	192.83	196.27	192.83	196.24	193.28	261,900
25 Jan 2023	186.79	195.27	186.53	191.96	189.06	413,700
24 Jan 2023	187.44	188.91	185.92	186.77	183.95	228,400
23 Jan 2023	185.51	187.55	184.63	187.40	184.57	251,500
20 Jan 2023	182.39	186.01	181.58	185.91	183.10	203,000
19 Jan 2023	181.49	183.38	180.42	182.26	179.51	172,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...