UK Markets close in 3 hrs 36 mins

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.78+1.92 (+1.11%)
At close: 04:00PM EDT
174.78 0.00 (0.00%)
After hours: 04:32PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022------
19 May 2022172.41177.10171.64174.78174.78284,100
18 May 2022176.40179.46171.01172.86172.86393,000
17 May 2022174.15179.57173.09178.48178.48355,200
16 May 2022171.72173.32169.51171.75171.75244,300
13 May 2022167.66172.80167.10172.12172.12384,300
12 May 2022161.83167.70160.11167.41167.41513,400
11 May 2022161.42169.76160.01161.82161.82408,900
10 May 2022163.99163.99156.49160.15160.15502,900
09 May 2022156.25159.19151.01152.40152.40461,400
06 May 2022163.06163.06156.25158.41158.41280,900
05 May 2022165.85167.47161.78163.26163.26215,800
04 May 2022162.08166.59160.93166.38166.38183,400
03 May 2022162.04164.14160.04162.17162.17287,300
02 May 2022158.20163.35158.20162.87162.87350,900
29 Apr 2022161.02162.43157.79158.42158.42206,700
28 Apr 2022163.20163.63159.51162.18162.18215,300
27 Apr 2022161.85163.78159.56161.33161.33297,800
26 Apr 2022164.52165.60162.34162.34162.34201,000
25 Apr 2022167.31168.98163.47166.11166.11273,500
22 Apr 2022169.98170.85166.40169.01169.01367,900
21 Apr 2022173.77175.48169.31170.04170.04235,000
20 Apr 2022171.45172.81168.02171.87171.87396,800
19 Apr 2022169.42172.95168.62171.72171.72432,500
18 Apr 2022170.09173.32169.65170.58170.58245,600
14 Apr 2022172.73172.99169.00170.02170.02396,400
13 Apr 2022172.00174.63171.72172.92172.92260,000
12 Apr 2022173.52175.40171.75172.00172.00398,200
11 Apr 2022171.68175.30170.65171.59171.59360,800
08 Apr 2022175.42176.28172.43173.00173.00426,500
07 Apr 2022180.53181.43173.20174.79174.79519,000
06 Apr 2022183.15184.50179.96180.86180.86458,200
05 Apr 2022186.26188.33183.25184.50184.50379,700
04 Apr 2022186.89186.89182.29186.27186.27541,400
01 Apr 2022190.47191.08185.27187.02187.02261,500
31 Mar 2022188.43191.16187.65188.48188.48225,300
30 Mar 2022187.53190.06186.93188.51188.51409,400
29 Mar 2022188.00189.00185.02187.03187.03389,600
28 Mar 2022189.97190.96184.94187.02187.02204,900
25 Mar 2022189.84192.84187.96189.80189.80246,500
24 Mar 2022184.65190.23183.96189.51189.51155,300
23 Mar 2022186.57190.59185.06185.37185.37251,000
22 Mar 2022187.63189.88186.88187.53187.53248,500
21 Mar 2022190.00191.00185.57187.06187.06357,800
18 Mar 2022185.42189.89184.57188.86188.86687,100
17 Mar 2022186.32189.62184.96188.62188.62304,000
16 Mar 2022180.46188.44179.58187.72187.72498,500
15 Mar 2022176.18180.40176.18179.75179.75466,500
14 Mar 2022178.50181.46175.08175.94175.94422,100
11 Mar 2022181.22184.30176.50177.43177.43673,300
10 Mar 2022182.31185.43178.00180.73180.73709,700
09 Mar 2022186.51189.41183.91184.05184.05532,200
08 Mar 2022179.13187.83178.86184.73184.73396,600
07 Mar 2022182.67184.31177.50178.97178.97403,900
04 Mar 2022184.00185.50180.57183.19183.19510,600
03 Mar 2022188.35190.94184.71186.01186.01312,000
02 Mar 2022184.94190.93184.61189.68189.68389,900
01 Mar 2022185.61188.90182.90183.93183.93500,400
28 Feb 2022175.80186.02174.93185.05185.05498,300
25 Feb 2022171.50178.67170.68178.54178.54274,300
24 Feb 2022166.27172.27165.35171.09171.09336,700
23 Feb 2022180.81180.81169.21169.52169.52560,600
22 Feb 2022174.10179.51172.54176.70176.70431,700
18 Feb 2022178.70182.00174.16175.17175.17497,700
17 Feb 2022179.29181.28178.32179.05179.05257,500
16 Feb 2022180.62183.08178.34181.46181.46359,600
15 Feb 2022178.11183.06178.11182.37182.37293,900
14 Feb 2022179.38181.47175.60176.80176.80340,300
11 Feb 2022180.22183.85178.58178.90178.90265,800
10 Feb 2022179.00185.55178.02181.16181.16293,600
09 Feb 2022176.86181.58176.73180.80180.80472,800
08 Feb 2022173.10176.34171.91175.49175.49268,900
07 Feb 2022173.05174.46169.20172.34172.34363,800
04 Feb 2022169.27171.45166.16169.27169.27348,400
03 Feb 2022170.27172.18169.28169.86169.86368,500
02 Feb 2022168.56174.86167.25172.61172.61409,100
01 Feb 2022165.38170.00164.89169.26169.26507,300
31 Jan 2022161.95166.46161.70165.38165.38412,300
28 Jan 2022155.55162.79153.59162.42162.42297,900
27 Jan 2022159.83162.04153.90154.67154.67448,600
26 Jan 2022160.87163.53156.32158.40158.40353,300
25 Jan 2022157.43160.37153.62159.42159.42372,600
24 Jan 2022156.38159.93153.06159.53159.53484,200
21 Jan 2022154.80159.43152.57158.42158.42513,300
20 Jan 2022162.83164.67155.50155.80155.80425,200
19 Jan 2022166.39168.43161.19163.34163.34321,100
18 Jan 2022169.00169.95162.66165.19165.19425,100
14 Jan 2022168.89170.77168.07170.00170.001,248,700
13 Jan 2022164.19171.61163.69169.93169.931,332,300
12 Jan 2022155.53164.64155.53164.20164.20495,300
11 Jan 2022154.04155.15152.60154.74154.74259,700
10 Jan 2022155.62156.23152.20154.27154.27309,700
07 Jan 2022150.85155.87150.85155.33155.33281,100
06 Jan 2022150.45152.24148.10150.80150.80337,000
05 Jan 2022152.63154.64148.89149.14149.14343,000
04 Jan 2022154.87156.38151.65151.97151.97338,900
03 Jan 2022151.44156.35151.44153.41153.41268,400
31 Dec 2021152.00153.72149.49150.98150.98283,700
30 Dec 2021148.74153.48148.74152.00152.00394,400
29 Dec 2021152.57152.96147.77148.01148.01360,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...