Advertisement
Advertisement
Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 02:58PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 206.62 | 207.79 | 195.45 | 198.73 | 198.73 | 349,551 |
| Feb 06, 2023 | 208.40 | 210.36 | 206.73 | 207.61 | 207.61 | 246,400 |
| Feb 03, 2023 | 211.09 | 214.49 | 208.02 | 209.38 | 209.38 | 458,400 |
| Feb 02, 2023 | 211.92 | 217.76 | 210.33 | 212.75 | 212.75 | 395,100 |
| Feb 01, 2023 | 203.74 | 211.44 | 202.53 | 210.87 | 210.87 | 329,200 |
| Jan 31, 2023 | 201.69 | 204.89 | 198.43 | 204.77 | 204.77 | 475,200 |
| Jan 30, 2023 | 203.05 | 203.81 | 197.01 | 201.48 | 201.48 | 399,100 |
| Jan 27, 2023 | 199.84 | 204.76 | 197.67 | 204.35 | 204.35 | 438,200 |
| Jan 26, 2023 | 192.83 | 196.27 | 192.83 | 196.24 | 196.24 | 261,900 |
| Jan 25, 2023 | 186.79 | 195.27 | 186.53 | 191.96 | 191.96 | 413,700 |
| Jan 24, 2023 | 187.44 | 188.91 | 185.92 | 186.77 | 186.77 | 228,400 |
| Jan 23, 2023 | 185.51 | 187.55 | 184.63 | 187.40 | 187.40 | 251,500 |
| Jan 20, 2023 | 182.39 | 186.01 | 181.58 | 185.91 | 185.91 | 203,000 |
| Jan 19, 2023 | 181.49 | 183.38 | 180.42 | 182.26 | 182.26 | 172,600 |
| Jan 18, 2023 | 183.39 | 185.48 | 181.74 | 183.57 | 183.57 | 236,000 |
| Jan 17, 2023 | 184.75 | 186.03 | 182.49 | 183.43 | 183.43 | 187,000 |
| Jan 13, 2023 | 182.15 | 185.03 | 181.20 | 184.09 | 184.09 | 137,000 |
| Jan 12, 2023 | 185.22 | 185.60 | 182.05 | 183.12 | 183.12 | 225,200 |
| Jan 11, 2023 | 185.00 | 186.28 | 183.31 | 185.17 | 185.17 | 249,400 |
| Jan 10, 2023 | 182.50 | 184.96 | 182.07 | 183.97 | 183.97 | 212,700 |
| Jan 09, 2023 | 183.71 | 184.86 | 182.05 | 182.78 | 182.78 | 209,000 |
| Jan 06, 2023 | 182.04 | 184.82 | 179.66 | 183.99 | 183.99 | 191,000 |
| Jan 05, 2023 | 178.62 | 180.68 | 176.43 | 179.76 | 179.76 | 177,000 |
| Jan 04, 2023 | 175.24 | 179.24 | 174.54 | 179.02 | 179.02 | 264,200 |
| Jan 03, 2023 | 176.22 | 177.85 | 174.18 | 174.24 | 174.24 | 269,000 |
| Dec 30, 2022 | 175.21 | 175.24 | 171.96 | 175.03 | 175.03 | 194,200 |
| Dec 29, 2022 | 174.00 | 177.99 | 172.56 | 176.54 | 176.54 | 159,000 |
| Dec 28, 2022 | 177.01 | 177.95 | 173.32 | 173.33 | 173.33 | 194,300 |
| Dec 27, 2022 | 175.96 | 176.85 | 174.06 | 176.75 | 176.75 | 257,100 |
| Dec 23, 2022 | 173.69 | 176.48 | 173.69 | 175.96 | 175.96 | 214,100 |
| Dec 22, 2022 | 173.64 | 174.36 | 171.61 | 173.67 | 173.67 | 354,800 |
| Dec 21, 2022 | 172.74 | 176.05 | 171.68 | 175.87 | 175.87 | 395,300 |
| Dec 20, 2022 | 169.93 | 173.15 | 168.62 | 172.10 | 172.10 | 379,300 |
| Dec 19, 2022 | 176.61 | 176.88 | 167.62 | 169.99 | 169.99 | 394,800 |
| Dec 16, 2022 | 173.29 | 178.22 | 172.85 | 177.78 | 177.78 | 1,141,100 |
| Dec 15, 2022 | 179.00 | 179.55 | 174.27 | 174.59 | 174.59 | 322,400 |
| Dec 14, 2022 | 178.67 | 182.70 | 178.05 | 181.54 | 181.54 | 414,700 |
| Dec 13, 2022 | 189.58 | 190.71 | 179.63 | 180.16 | 180.16 | 456,600 |
| Dec 12, 2022 | 181.97 | 184.50 | 180.34 | 184.30 | 184.30 | 339,200 |
| Dec 09, 2022 | 180.32 | 184.35 | 180.32 | 181.97 | 181.97 | 360,700 |
| Dec 08, 2022 | 181.42 | 184.28 | 180.78 | 181.91 | 181.91 | 407,000 |
| Dec 07, 2022 | 178.37 | 182.30 | 177.72 | 181.88 | 181.88 | 416,800 |
| Dec 06, 2022 | 181.10 | 185.13 | 178.24 | 179.72 | 179.72 | 571,800 |
| Dec 05, 2022 | 181.64 | 182.95 | 179.90 | 181.38 | 181.38 | 495,900 |
| Dec 02, 2022 | 182.83 | 184.50 | 182.05 | 183.28 | 183.28 | 383,100 |
| Dec 01, 2022 | 189.00 | 189.00 | 182.22 | 184.20 | 184.20 | 887,600 |
| Nov 30, 2022 | 186.24 | 191.42 | 183.51 | 189.56 | 189.56 | 7,328,100 |
| Nov 29, 2022 | 185.32 | 188.93 | 185.06 | 187.61 | 187.61 | 2,253,600 |
| Nov 28, 2022 | 173.23 | 175.19 | 173.17 | 174.63 | 174.63 | 363,100 |
| Nov 25, 2022 | 173.08 | 176.75 | 173.08 | 175.15 | 175.15 | 112,500 |
| Nov 23, 2022 | 172.78 | 175.20 | 172.78 | 174.14 | 174.14 | 181,500 |
| Nov 22, 2022 | 169.71 | 173.39 | 169.53 | 173.04 | 173.04 | 299,100 |
| Nov 21, 2022 | 171.64 | 172.62 | 169.43 | 169.52 | 169.52 | 353,600 |
| Nov 18, 2022 | 172.97 | 173.34 | 169.70 | 170.95 | 170.95 | 267,200 |
| Nov 17, 2022 | 166.86 | 172.76 | 166.86 | 170.48 | 170.48 | 398,700 |
| Nov 16, 2022 | 169.93 | 171.40 | 167.23 | 169.07 | 169.07 | 549,900 |
| Nov 15, 2022 | 171.56 | 174.09 | 169.83 | 170.58 | 170.58 | 447,200 |
| Nov 14, 2022 | 168.47 | 171.53 | 167.31 | 168.24 | 168.24 | 461,600 |
| Nov 11, 2022 | 162.84 | 169.33 | 162.56 | 168.23 | 168.23 | 614,300 |
| Nov 10, 2022 | 163.65 | 164.36 | 161.32 | 162.69 | 162.69 | 313,900 |
| Nov 09, 2022 | 163.50 | 163.85 | 157.14 | 158.94 | 158.94 | 579,400 |
| Nov 08, 2022 | 160.00 | 168.58 | 158.30 | 167.45 | 167.45 | 862,800 |
| Nov 07, 2022 | 157.37 | 158.60 | 152.57 | 155.00 | 155.00 | 885,500 |
| Nov 04, 2022 | 166.86 | 166.86 | 152.29 | 155.50 | 155.50 | 1,094,100 |
| Nov 03, 2022 | 168.54 | 168.78 | 163.10 | 164.41 | 164.41 | 576,200 |
| Nov 02, 2022 | 174.21 | 175.00 | 169.39 | 170.81 | 170.81 | 563,400 |
| Nov 01, 2022 | 174.52 | 179.39 | 173.47 | 176.36 | 176.36 | 427,700 |
| Oct 31, 2022 | 180.43 | 180.92 | 168.91 | 171.30 | 171.30 | 956,600 |
| Oct 28, 2022 | 179.06 | 182.29 | 177.52 | 180.98 | 180.98 | 598,400 |
| Oct 27, 2022 | 186.19 | 187.05 | 178.44 | 178.50 | 178.50 | 556,400 |
| Oct 26, 2022 | 191.17 | 192.86 | 184.74 | 185.52 | 185.52 | 481,900 |
| Oct 25, 2022 | 186.30 | 191.55 | 186.30 | 191.18 | 191.18 | 408,800 |
| Oct 24, 2022 | 185.06 | 186.44 | 183.29 | 185.95 | 185.95 | 281,000 |
| Oct 21, 2022 | 183.12 | 184.74 | 181.63 | 184.18 | 184.18 | 212,400 |
| Oct 20, 2022 | 182.41 | 185.03 | 180.57 | 181.84 | 181.84 | 315,700 |
| Oct 19, 2022 | 184.97 | 187.76 | 180.72 | 182.96 | 182.96 | 325,300 |
| Oct 18, 2022 | 180.69 | 185.29 | 179.13 | 184.94 | 184.94 | 495,800 |
| Oct 17, 2022 | 174.46 | 177.89 | 173.98 | 177.42 | 177.42 | 375,700 |
| Oct 14, 2022 | 176.79 | 178.20 | 171.84 | 172.20 | 172.20 | 308,100 |
| Oct 13, 2022 | 168.19 | 176.00 | 166.02 | 175.40 | 175.40 | 419,500 |
| Oct 12, 2022 | 170.73 | 171.81 | 168.79 | 168.84 | 168.84 | 338,300 |
| Oct 11, 2022 | 171.01 | 174.68 | 169.51 | 171.09 | 171.09 | 339,600 |
| Oct 10, 2022 | 174.06 | 175.50 | 172.18 | 172.33 | 172.33 | 373,200 |
| Oct 07, 2022 | 174.35 | 175.33 | 171.75 | 173.39 | 173.39 | 406,000 |
| Oct 06, 2022 | 178.32 | 179.69 | 175.90 | 176.20 | 176.20 | 294,700 |
| Oct 05, 2022 | 176.97 | 180.09 | 175.62 | 178.38 | 178.38 | 297,000 |
| Oct 04, 2022 | 174.08 | 178.76 | 173.89 | 178.68 | 178.68 | 373,300 |
| Oct 03, 2022 | 167.83 | 173.25 | 166.67 | 172.74 | 172.74 | 454,800 |
| Sep 30, 2022 | 166.48 | 169.38 | 165.90 | 166.85 | 166.85 | 324,400 |
| Sep 29, 2022 | 169.29 | 169.29 | 164.36 | 166.73 | 166.73 | 181,800 |
| Sep 28, 2022 | 169.14 | 171.97 | 168.39 | 170.44 | 170.44 | 259,300 |
| Sep 27, 2022 | 172.16 | 172.86 | 167.34 | 168.48 | 168.48 | 220,300 |
| Sep 26, 2022 | 174.64 | 175.81 | 169.94 | 170.04 | 170.04 | 358,700 |
| Sep 23, 2022 | 177.21 | 177.44 | 171.83 | 175.88 | 175.88 | 276,900 |
| Sep 22, 2022 | 187.71 | 188.88 | 179.03 | 179.51 | 179.51 | 426,300 |
| Sep 21, 2022 | 191.00 | 193.24 | 187.86 | 187.86 | 187.86 | 218,000 |
| Sep 20, 2022 | 191.71 | 192.90 | 189.94 | 191.29 | 191.29 | 291,800 |
| Sep 19, 2022 | 189.66 | 192.23 | 188.63 | 191.96 | 191.96 | 223,900 |
| Sep 16, 2022 | 189.56 | 191.36 | 187.73 | 190.86 | 190.86 | 703,000 |
| Sep 15, 2022 | 190.45 | 194.13 | 190.45 | 192.52 | 192.52 | 233,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
