Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 21, 2020	86.49	88.32	84.79	87.64	87.64	443,461
Oct 20, 2020	88.29	88.81	86.31	86.78	86.78	332,600
Oct 19, 2020	89.33	89.33	86.60	87.04	87.04	330,500
Oct 16, 2020	87.98	88.67	87.55	88.03	88.03	285,000
Oct 15, 2020	87.50	89.99	86.18	88.29	88.29	402,400
Oct 14, 2020	90.24	91.83	87.80	87.95	87.95	418,500
Oct 13, 2020	92.08	92.08	88.88	90.27	90.27	404,900
Oct 12, 2020	92.64	93.74	91.44	91.97	91.97	270,500
Oct 09, 2020	94.88	95.68	91.68	92.16	92.16	237,200
Oct 08, 2020	92.59	94.32	92.32	94.21	94.21	253,600
Oct 07, 2020	90.24	92.37	90.24	91.66	91.66	419,100
Oct 06, 2020	91.14	92.05	88.87	89.36	89.36	297,300
Oct 05, 2020	91.33	92.58	89.71	90.53	90.53	408,400
Oct 02, 2020	87.60	91.20	87.21	89.96	89.96	406,300
Oct 01, 2020	90.69	91.26	89.28	89.53	89.53	324,500
Sep 30, 2020	91.44	93.30	88.94	89.93	89.93	344,800
Sep 29, 2020	94.47	95.98	90.42	91.40	91.40	303,100
Sep 28, 2020	95.29	96.34	94.40	94.54	94.54	324,600
Sep 25, 2020	93.38	95.29	92.89	93.40	93.40	297,000
Sep 24, 2020	91.87	95.87	90.99	94.02	94.02	366,200
Sep 23, 2020	95.84	98.60	91.96	92.19	92.19	385,500
Sep 22, 2020	96.30	98.64	95.03	95.82	95.82	345,800
Sep 21, 2020	98.02	98.02	94.67	95.13	95.13	430,500
Sep 18, 2020	101.64	102.60	99.00	100.39	100.39	440,400
Sep 17, 2020	99.04	102.53	98.74	102.03	102.03	374,400
Sep 16, 2020	99.85	103.69	98.70	101.42	101.42	484,900
Sep 15, 2020	99.85	100.00	98.15	98.72	98.72	244,900
Sep 14, 2020	97.68	100.00	97.28	99.35	99.35	330,800
Sep 11, 2020	97.87	99.50	95.46	96.99	96.99	376,800
Sep 10, 2020	96.93	100.12	95.69	95.74	95.74	302,300
Sep 09, 2020	95.03	98.08	93.33	97.17	97.17	282,100
Sep 08, 2020	94.73	97.40	93.50	94.32	94.32	364,000
Sep 04, 2020	96.80	97.67	92.57	95.63	95.63	422,100
Sep 03, 2020	97.30	99.36	94.81	95.24	95.24	416,000
Sep 02, 2020	95.59	98.15	93.85	97.14	97.14	459,400
Sep 01, 2020	95.18	97.35	92.18	93.95	93.95	391,400
Aug 31, 2020	98.38	98.70	96.01	96.01	96.01	577,900
Aug 28, 2020	95.73	98.96	95.36	98.82	98.82	395,500
Aug 27, 2020	93.26	96.17	93.26	95.39	95.39	406,500
Aug 26, 2020	93.96	95.03	93.23	93.25	93.25	296,400
Aug 25, 2020	95.00	95.19	92.78	93.94	93.94	305,500
Aug 24, 2020	90.35	95.00	89.77	94.76	94.76	462,500
Aug 21, 2020	90.00	90.76	89.48	89.97	89.97	262,000
Aug 20, 2020	90.87	92.34	90.05	90.32	90.32	372,000
Aug 19, 2020	89.85	93.91	89.85	91.89	91.89	312,300
Aug 18, 2020	91.72	91.72	89.73	90.08	90.08	129,100
Aug 17, 2020	92.31	92.98	89.54	91.42	91.42	223,600
Aug 14, 2020	89.87	92.72	89.82	91.90	91.90	210,600
Aug 13, 2020	89.65	91.30	88.92	90.57	90.57	257,700
Aug 12, 2020	93.38	94.26	89.22	89.84	89.84	298,400
Aug 11, 2020	90.37	94.82	90.37	92.48	92.48	412,100
Aug 10, 2020	88.49	89.87	87.58	89.26	89.26	216,100
Aug 07, 2020	88.38	89.71	87.86	88.14	88.14	381,100
Aug 06, 2020	86.52	91.83	86.11	89.28	89.28	628,800
Aug 06, 2020	0.56 Dividend
Aug 05, 2020	95.17	95.98	85.53	86.43	85.87	915,600
Aug 04, 2020	89.54	91.20	88.84	89.51	88.93	438,400
Aug 03, 2020	88.77	89.91	87.53	88.71	88.14	231,200
Jul 31, 2020	88.81	89.09	85.07	87.65	87.08	311,900
Jul 30, 2020	86.79	90.05	86.11	89.30	88.72	265,400
Jul 29, 2020	85.27	88.70	85.03	88.26	87.69	338,500
Jul 28, 2020	84.28	86.11	84.28	84.50	83.95	198,200
Jul 27, 2020	85.49	85.49	82.15	84.19	83.64	342,100
Jul 24, 2020	84.44	85.17	84.12	85.00	84.45	201,000
Jul 23, 2020	84.82	85.55	83.29	84.83	84.28	205,300
Jul 22, 2020	82.45	85.22	81.79	84.22	83.67	298,900
Jul 21, 2020	82.71	85.50	82.62	82.87	82.33	322,500
Jul 20, 2020	84.15	84.42	80.88	81.45	80.92	221,200
Jul 17, 2020	85.92	86.00	84.00	84.59	84.04	207,800
Jul 16, 2020	84.96	86.50	84.40	85.64	85.09	253,600
Jul 15, 2020	83.02	86.73	83.02	86.06	85.50	365,000
Jul 14, 2020	79.24	82.21	77.84	81.00	80.48	281,300
Jul 13, 2020	80.44	83.46	79.27	79.42	78.91	380,800
Jul 10, 2020	76.04	80.27	76.04	79.79	79.27	389,300
Jul 09, 2020	81.67	81.67	75.10	76.04	75.55	730,600
Jul 08, 2020	83.08	84.62	81.67	81.88	81.35	376,900
Jul 07, 2020	85.17	85.27	82.64	83.08	82.54	231,600
Jul 06, 2020	85.75	87.40	85.34	85.90	85.34	374,200
Jul 02, 2020	85.58	87.57	84.10	84.31	83.76	409,000
Jul 01, 2020	83.85	86.74	82.62	83.22	82.68	374,300
Jun 30, 2020	83.69	84.51	82.01	83.69	83.15	384,200
Jun 29, 2020	79.58	84.15	77.64	83.69	83.15	472,000
Jun 26, 2020	82.66	82.98	78.86	79.57	79.05	619,800
Jun 25, 2020	83.14	85.23	81.90	83.64	83.10	537,300
Jun 24, 2020	86.02	86.37	81.31	84.28	83.73	428,600
Jun 23, 2020	89.59	89.73	87.52	87.75	87.18	297,700
Jun 22, 2020	86.85	87.38	85.01	87.37	86.80	387,100
Jun 19, 2020	89.61	91.09	84.82	86.26	85.70	591,400
Jun 18, 2020	85.97	88.47	85.01	88.37	87.80	366,400
Jun 17, 2020	88.12	89.40	84.87	86.61	86.05	384,400
Jun 16, 2020	91.67	92.30	86.49	88.07	87.50	363,800
Jun 15, 2020	80.39	88.32	79.01	87.18	86.62	535,600
Jun 12, 2020	89.50	89.74	81.94	83.30	82.76	740,700
Jun 11, 2020	86.13	86.92	82.61	84.25	83.70	733,500
Jun 10, 2020	93.16	95.29	91.04	91.52	90.93	696,800
Jun 09, 2020	98.07	99.58	93.22	93.67	93.06	615,800
Jun 08, 2020	102.97	103.13	100.02	100.89	100.24	438,500
Jun 05, 2020	97.30	102.65	96.99	99.93	99.28	827,600
Jun 04, 2020	90.72	94.50	90.68	94.01	93.40	647,600
Jun 03, 2020	88.99	93.33	88.51	92.85	92.25	545,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,435.56-7.56(-0.22%)

Dow 3028,210.82-97.97(-0.35%)

Nasdaq11,484.69-31.80(-0.28%)

Nexstar Media Group, Inc. (NXST)

S&P 500
3,435.56
-7.56(-0.22%)

Dow 30
28,210.82
-97.97(-0.35%)

Nasdaq
11,484.69
-31.80(-0.28%)