Nexstar Media Group, Inc. - Common Stock (NXST)

207.94
+1.97 (0.96%)
NASDAQ · Last Trade: Nov 15th, 6:13 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nexstar Media Group, Inc. - Common Stock (NXST)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/2026206.88209.22205.83207.94348,130207.94
11/12/2026210.00211.50205.09205.97448,541204.11
11/11/2026204.00209.86203.90209.74346,566207.85
11/10/2026199.94207.68198.85206.59500,389204.72
11/09/2026191.79202.66191.00201.23577,334199.41
11/06/2026187.07193.56181.67190.02484,774188.30
11/05/2026192.42200.09182.65187.97829,183186.27
11/04/2026180.20185.91180.20185.12742,514183.45
11/03/2026176.77180.91175.47178.56380,434176.95
11/02/2026172.96177.66172.53177.54433,011175.94
10/30/2026170.28173.97168.98171.44278,537169.89
10/29/2026165.13170.21164.56170.10281,654168.56
10/28/2026166.02167.00163.69164.50296,346163.01
10/27/2026163.82166.91163.79166.26322,265164.76
10/26/2026167.34169.65162.90164.75231,471163.26
10/23/2026167.48168.53164.42167.34244,869165.83
10/22/2026164.90169.75164.90168.76283,679167.24
10/21/2026168.17169.50163.50164.83258,902163.34
10/20/2026166.05169.19166.03169.03259,398167.50
10/19/2026163.99166.82162.52165.80257,329164.30
10/16/2026165.16169.66163.60164.59308,602163.10
10/15/2026161.22166.47161.22164.65388,869163.16
10/14/2026160.88161.39157.88160.31267,436158.86
10/13/2026160.80162.01159.49160.56226,377159.11
10/12/2026161.52162.04158.29160.55280,370159.10
10/09/2026162.62163.08158.64161.45301,030159.99
10/08/2026157.64162.54156.82162.11379,005160.65
10/07/2026156.14158.57153.62158.05358,835156.62
10/06/2026157.56158.62155.65157.36379,604155.94
10/05/2026155.56159.60153.17156.66387,592155.25
10/02/2026159.39159.60154.34155.42349,602154.02
10/01/2026162.60162.60157.50158.61339,137157.18
9/30/2026162.84162.97160.67161.57259,326160.11
9/29/2026161.65163.81160.50161.48299,131160.02
9/28/2026162.27165.43160.21161.78371,796160.32
9/25/2026161.19162.32159.32162.10287,287160.64
9/24/2026164.47166.54159.85161.53356,669160.07
9/23/2026167.53168.99164.05165.57341,463164.07
9/22/2026167.92171.53164.16167.53310,219166.02
9/21/2026157.67168.99157.67166.15402,755164.65
9/18/2026161.56163.98155.13156.531,450,825155.12
9/17/2026164.97167.02160.91162.34321,896160.87
9/16/2026168.36169.18161.83163.67292,599162.19
9/15/2026169.46170.75167.01168.80347,182167.28
9/14/2026169.54173.41169.54170.52260,249168.98
9/11/2026170.45173.10168.10169.09332,578167.56
9/10/2026165.20172.76164.10169.97425,113168.44
9/09/2026167.84170.77158.81164.91683,961163.42
9/08/2026176.83177.80167.73169.15439,884167.62
9/04/2026176.68177.93175.00176.83232,356175.23
9/03/2026175.50180.94175.48177.67220,002176.07
9/02/2026177.90182.69175.27177.19305,314175.59
9/01/2026180.29181.85177.08177.84277,057176.23
8/31/2026184.06184.06179.19182.13331,947180.49
8/28/2026179.67183.83179.25183.32338,123181.66
8/27/2026184.32185.85179.18179.86320,204178.24
8/26/2026189.72189.98185.16185.52279,029183.84
8/25/2026184.73189.90182.33189.39297,307187.68
8/24/2026185.79189.52184.81186.24373,042184.56
8/21/2026187.30188.52184.42186.14262,808184.46
8/20/2026187.37189.25184.32187.29296,151185.60
8/19/2026181.90189.58181.90187.37376,316185.68
8/18/2026186.11187.88181.62182.57298,360180.92
8/17/2026186.51187.37181.34184.80380,782183.13