U.S. Markets closed

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.64+0.86 (+0.99%)
At close: 4:00PM EDT

87.64 0.00 (0.00%)
After hours: 4:02PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202086.4988.3284.7987.6487.64443,461
Oct 20, 202088.2988.8186.3186.7886.78332,600
Oct 19, 202089.3389.3386.6087.0487.04330,500
Oct 16, 202087.9888.6787.5588.0388.03285,000
Oct 15, 202087.5089.9986.1888.2988.29402,400
Oct 14, 202090.2491.8387.8087.9587.95418,500
Oct 13, 202092.0892.0888.8890.2790.27404,900
Oct 12, 202092.6493.7491.4491.9791.97270,500
Oct 09, 202094.8895.6891.6892.1692.16237,200
Oct 08, 202092.5994.3292.3294.2194.21253,600
Oct 07, 202090.2492.3790.2491.6691.66419,100
Oct 06, 202091.1492.0588.8789.3689.36297,300
Oct 05, 202091.3392.5889.7190.5390.53408,400
Oct 02, 202087.6091.2087.2189.9689.96406,300
Oct 01, 202090.6991.2689.2889.5389.53324,500
Sep 30, 202091.4493.3088.9489.9389.93344,800
Sep 29, 202094.4795.9890.4291.4091.40303,100
Sep 28, 202095.2996.3494.4094.5494.54324,600
Sep 25, 202093.3895.2992.8993.4093.40297,000
Sep 24, 202091.8795.8790.9994.0294.02366,200
Sep 23, 202095.8498.6091.9692.1992.19385,500
Sep 22, 202096.3098.6495.0395.8295.82345,800
Sep 21, 202098.0298.0294.6795.1395.13430,500
Sep 18, 2020101.64102.6099.00100.39100.39440,400
Sep 17, 202099.04102.5398.74102.03102.03374,400
Sep 16, 202099.85103.6998.70101.42101.42484,900
Sep 15, 202099.85100.0098.1598.7298.72244,900
Sep 14, 202097.68100.0097.2899.3599.35330,800
Sep 11, 202097.8799.5095.4696.9996.99376,800
Sep 10, 202096.93100.1295.6995.7495.74302,300
Sep 09, 202095.0398.0893.3397.1797.17282,100
Sep 08, 202094.7397.4093.5094.3294.32364,000
Sep 04, 202096.8097.6792.5795.6395.63422,100
Sep 03, 202097.3099.3694.8195.2495.24416,000
Sep 02, 202095.5998.1593.8597.1497.14459,400
Sep 01, 202095.1897.3592.1893.9593.95391,400
Aug 31, 202098.3898.7096.0196.0196.01577,900
Aug 28, 202095.7398.9695.3698.8298.82395,500
Aug 27, 202093.2696.1793.2695.3995.39406,500
Aug 26, 202093.9695.0393.2393.2593.25296,400
Aug 25, 202095.0095.1992.7893.9493.94305,500
Aug 24, 202090.3595.0089.7794.7694.76462,500
Aug 21, 202090.0090.7689.4889.9789.97262,000
Aug 20, 202090.8792.3490.0590.3290.32372,000
Aug 19, 202089.8593.9189.8591.8991.89312,300
Aug 18, 202091.7291.7289.7390.0890.08129,100
Aug 17, 202092.3192.9889.5491.4291.42223,600
Aug 14, 202089.8792.7289.8291.9091.90210,600
Aug 13, 202089.6591.3088.9290.5790.57257,700
Aug 12, 202093.3894.2689.2289.8489.84298,400
Aug 11, 202090.3794.8290.3792.4892.48412,100
Aug 10, 202088.4989.8787.5889.2689.26216,100
Aug 07, 202088.3889.7187.8688.1488.14381,100
Aug 06, 202086.5291.8386.1189.2889.28628,800
Aug 06, 20200.56 Dividend
Aug 05, 202095.1795.9885.5386.4385.87915,600
Aug 04, 202089.5491.2088.8489.5188.93438,400
Aug 03, 202088.7789.9187.5388.7188.14231,200
Jul 31, 202088.8189.0985.0787.6587.08311,900
Jul 30, 202086.7990.0586.1189.3088.72265,400
Jul 29, 202085.2788.7085.0388.2687.69338,500
Jul 28, 202084.2886.1184.2884.5083.95198,200
Jul 27, 202085.4985.4982.1584.1983.64342,100
Jul 24, 202084.4485.1784.1285.0084.45201,000
Jul 23, 202084.8285.5583.2984.8384.28205,300
Jul 22, 202082.4585.2281.7984.2283.67298,900
Jul 21, 202082.7185.5082.6282.8782.33322,500
Jul 20, 202084.1584.4280.8881.4580.92221,200
Jul 17, 202085.9286.0084.0084.5984.04207,800
Jul 16, 202084.9686.5084.4085.6485.09253,600
Jul 15, 202083.0286.7383.0286.0685.50365,000
Jul 14, 202079.2482.2177.8481.0080.48281,300
Jul 13, 202080.4483.4679.2779.4278.91380,800
Jul 10, 202076.0480.2776.0479.7979.27389,300
Jul 09, 202081.6781.6775.1076.0475.55730,600
Jul 08, 202083.0884.6281.6781.8881.35376,900
Jul 07, 202085.1785.2782.6483.0882.54231,600
Jul 06, 202085.7587.4085.3485.9085.34374,200
Jul 02, 202085.5887.5784.1084.3183.76409,000
Jul 01, 202083.8586.7482.6283.2282.68374,300
Jun 30, 202083.6984.5182.0183.6983.15384,200
Jun 29, 202079.5884.1577.6483.6983.15472,000
Jun 26, 202082.6682.9878.8679.5779.05619,800
Jun 25, 202083.1485.2381.9083.6483.10537,300
Jun 24, 202086.0286.3781.3184.2883.73428,600
Jun 23, 202089.5989.7387.5287.7587.18297,700
Jun 22, 202086.8587.3885.0187.3786.80387,100
Jun 19, 202089.6191.0984.8286.2685.70591,400
Jun 18, 202085.9788.4785.0188.3787.80366,400
Jun 17, 202088.1289.4084.8786.6186.05384,400
Jun 16, 202091.6792.3086.4988.0787.50363,800
Jun 15, 202080.3988.3279.0187.1886.62535,600
Jun 12, 202089.5089.7481.9483.3082.76740,700
Jun 11, 202086.1386.9282.6184.2583.70733,500
Jun 10, 202093.1695.2991.0491.5290.93696,800
Jun 09, 202098.0799.5893.2293.6793.06615,800
Jun 08, 2020102.97103.13100.02100.89100.24438,500
Jun 05, 202097.30102.6596.9999.9399.28827,600
Jun 04, 202090.7294.5090.6894.0193.40647,600
Jun 03, 202088.9993.3388.5192.8592.25545,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...