Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

159.42

+1.00

(+0.63%)

At close: 04:00PM EST

157.50

-1.92

(-1.20%)

After hours:

05:33PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 25, 2022	157.43	160.37	153.62	159.42	159.42	372,629
Jan 24, 2022	156.38	159.93	153.06	159.53	159.53	484,200
Jan 21, 2022	154.80	159.43	152.57	158.42	158.42	513,300
Jan 20, 2022	162.83	164.67	155.50	155.80	155.80	425,200
Jan 19, 2022	166.39	168.43	161.19	163.34	163.34	321,100
Jan 18, 2022	169.00	169.95	162.66	165.19	165.19	425,100
Jan 14, 2022	168.89	170.77	168.07	170.00	170.00	1,248,700
Jan 13, 2022	164.19	171.61	163.69	169.93	169.93	1,332,300
Jan 12, 2022	155.53	164.64	155.53	164.20	164.20	495,300
Jan 11, 2022	154.04	155.15	152.60	154.74	154.74	259,700
Jan 10, 2022	155.62	156.23	152.20	154.27	154.27	309,700
Jan 07, 2022	150.85	155.87	150.85	155.33	155.33	281,100
Jan 06, 2022	150.45	152.24	148.10	150.80	150.80	337,000
Jan 05, 2022	152.63	154.64	148.89	149.14	149.14	343,000
Jan 04, 2022	154.87	156.38	151.65	151.97	151.97	338,900
Jan 03, 2022	151.44	156.35	151.44	153.41	153.41	268,400
Dec 31, 2021	152.00	153.72	149.49	150.98	150.98	283,700
Dec 30, 2021	148.74	153.48	148.74	152.00	152.00	394,400
Dec 29, 2021	152.57	152.96	147.77	148.01	148.01	360,500
Dec 28, 2021	152.77	156.01	152.26	152.59	152.59	421,000
Dec 27, 2021	151.92	153.88	150.31	152.99	152.99	356,100
Dec 23, 2021	149.00	153.13	148.74	152.78	152.78	438,100
Dec 22, 2021	148.00	149.56	146.86	148.69	148.69	395,900
Dec 21, 2021	144.74	148.25	144.16	147.93	147.93	331,500
Dec 20, 2021	144.14	144.55	139.69	143.48	143.48	314,700
Dec 17, 2021	145.11	147.73	142.94	146.82	146.82	440,200
Dec 16, 2021	146.83	148.39	143.55	145.19	145.19	322,600
Dec 15, 2021	145.85	146.64	140.83	145.30	145.30	484,200
Dec 14, 2021	149.16	150.99	146.01	146.47	146.47	294,100
Dec 13, 2021	152.71	153.77	147.94	150.40	150.40	320,400
Dec 10, 2021	154.16	155.08	152.47	153.97	153.97	159,000
Dec 09, 2021	155.83	155.99	153.63	154.00	154.00	261,300
Dec 08, 2021	156.07	157.38	153.98	154.98	154.98	236,100
Dec 07, 2021	153.90	156.88	153.90	155.01	155.01	328,500
Dec 06, 2021	154.18	157.10	152.01	152.42	152.42	477,800
Dec 03, 2021	155.04	156.93	152.05	153.96	153.96	285,400
Dec 02, 2021	146.55	156.15	145.18	154.38	154.38	716,500
Dec 01, 2021	152.34	154.45	146.01	146.01	146.01	379,000
Nov 30, 2021	153.78	153.94	146.74	149.50	149.50	608,500
Nov 29, 2021	157.89	157.89	153.64	155.70	155.70	278,200
Nov 26, 2021	156.69	156.96	154.36	155.93	155.93	184,500
Nov 24, 2021	161.24	162.51	160.19	160.37	160.37	213,500
Nov 23, 2021	165.05	165.83	162.37	162.55	162.55	302,500
Nov 22, 2021	164.74	166.51	162.72	164.54	164.54	298,500
Nov 19, 2021	163.51	165.03	162.33	163.42	163.42	322,500
Nov 18, 2021	168.01	168.01	164.30	164.85	164.85	232,100
Nov 17, 2021	167.04	168.49	166.27	167.80	167.80	271,100
Nov 16, 2021	170.50	170.50	166.77	168.43	168.43	300,400
Nov 15, 2021	169.00	171.09	167.71	170.50	170.50	685,500
Nov 12, 2021	170.15	171.16	167.43	168.17	168.17	417,900
Nov 11, 2021	168.60	170.67	167.19	170.00	170.00	522,400
Nov 10, 2021	168.23	170.52	167.69	168.63	168.63	350,600
Nov 09, 2021	169.09	170.51	167.40	169.63	169.63	358,300
Nov 08, 2021	168.73	169.50	165.74	169.33	169.33	557,800
Nov 05, 2021	164.00	167.79	162.91	167.59	167.59	352,200
Nov 04, 2021	163.95	164.48	160.23	162.50	162.50	318,000
Nov 03, 2021	162.24	164.51	158.22	163.77	163.77	397,000
Nov 02, 2021	152.56	162.10	150.86	160.59	160.59	559,800
Nov 01, 2021	150.88	155.99	150.03	154.29	154.29	602,500
Oct 29, 2021	149.13	154.85	148.43	149.93	149.93	403,800
Oct 28, 2021	145.38	150.71	145.26	149.91	149.91	284,200
Oct 27, 2021	150.01	150.01	145.01	145.08	145.08	378,000
Oct 26, 2021	152.12	154.23	148.90	150.29	150.29	219,800
Oct 25, 2021	152.05	153.90	150.76	151.77	151.77	202,100
Oct 22, 2021	150.35	152.35	149.44	151.61	151.61	138,300
Oct 21, 2021	153.17	153.90	148.47	150.35	150.35	239,500
Oct 20, 2021	150.91	154.92	150.29	153.42	153.42	214,500
Oct 19, 2021	149.10	152.15	148.85	151.61	151.61	172,500
Oct 18, 2021	149.90	150.25	147.26	147.78	147.78	168,800
Oct 15, 2021	152.43	153.82	150.60	150.60	150.60	236,000
Oct 14, 2021	149.91	152.30	148.47	151.50	151.50	156,400
Oct 13, 2021	147.40	150.64	146.91	148.45	148.45	193,200
Oct 12, 2021	152.78	153.68	147.14	147.91	147.91	279,900
Oct 11, 2021	153.20	154.85	152.46	153.04	153.04	141,900
Oct 08, 2021	155.01	156.49	152.49	153.45	153.45	178,000
Oct 07, 2021	153.85	155.94	153.58	153.82	153.82	187,900
Oct 06, 2021	151.00	153.06	149.29	152.74	152.74	180,600
Oct 05, 2021	153.25	154.60	152.21	153.63	153.63	263,700
Oct 04, 2021	153.66	157.45	152.67	153.60	153.60	265,100
Oct 01, 2021	152.82	155.31	150.88	154.04	154.04	171,400
Sep 30, 2021	154.95	154.95	151.74	151.96	151.96	322,200
Sep 29, 2021	157.08	157.43	153.49	154.60	154.60	201,400
Sep 28, 2021	158.90	160.82	155.62	156.38	156.38	227,900
Sep 27, 2021	158.34	162.52	158.34	159.49	159.49	317,200
Sep 24, 2021	153.15	159.74	152.51	158.30	158.30	387,100
Sep 23, 2021	151.94	155.07	151.94	153.51	153.51	229,700
Sep 22, 2021	148.00	153.42	148.00	152.18	152.18	275,000
Sep 21, 2021	147.52	148.89	146.32	146.84	146.84	234,400
Sep 20, 2021	145.37	146.49	143.18	145.79	145.79	246,100
Sep 17, 2021	150.27	151.79	147.38	148.41	148.41	574,300
Sep 16, 2021	148.76	151.76	148.28	150.63	150.63	536,700
Sep 15, 2021	143.41	149.64	143.26	148.84	148.84	285,100
Sep 14, 2021	146.46	147.26	142.25	143.43	143.43	272,100
Sep 13, 2021	142.70	146.28	141.65	145.92	145.92	277,000
Sep 10, 2021	144.18	144.39	141.50	141.64	141.64	248,700
Sep 09, 2021	144.49	145.22	143.17	143.96	143.96	235,400
Sep 08, 2021	144.38	146.06	144.02	145.05	145.05	218,400
Sep 07, 2021	147.32	148.49	144.69	144.78	144.78	260,000
Sep 03, 2021	150.43	150.43	146.15	148.39	148.39	261,900
Sep 02, 2021	149.03	152.50	149.03	150.91	150.91	248,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,356.45-53.68(-1.22%)

Dow 3034,297.73-66.77(-0.19%)

Nasdaq13,539.29-229.61(-1.67%)

Russell 20002,004.03+16.11(+0.81%)

Crude Oil85.23-0.37(-0.43%)

Gold1,849.10-3.40(-0.18%)

Nexstar Media Group, Inc. (NXST)

S&P 500
4,356.45
-53.68(-1.22%)

Dow 30
34,297.73
-66.77(-0.19%)

Nasdaq
13,539.29
-229.61(-1.67%)

Russell 2000
2,004.03
+16.11(+0.81%)

Crude Oil
85.23
-0.37(-0.43%)

Gold
1,849.10
-3.40(-0.18%)