Nexstar Media Group Inc. (NXST)
NASDAQ: NXST
· Real-Time Price · USD
207.06
2.22 (1.08%)
At close: Aug 22, 2025, 3:59 PM
207.06
0.00%
After-hours: Aug 22, 2025, 04:32 PM EDT
NXST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 205.75 | 210.22 | 204.62 | 207.06 | 207.06 | 1.08% | 283,100 |
| Aug 21, 2025 | 203.10 | 205.02 | 199.40 | 204.84 | 204.84 | 1.17% | 543,800 |
| Aug 20, 2025 | 205.74 | 208.76 | 199.80 | 202.48 | 202.48 | -2.53% | 769,800 |
| Aug 19, 2025 | 222.56 | 223.36 | 202.31 | 207.73 | 207.73 | 0.65% | 1,148,658 |
| Aug 18, 2025 | 206.36 | 207.74 | 204.84 | 206.38 | 206.38 | 0.01% | 201,614 |
| Aug 15, 2025 | 209.67 | 211.21 | 206.31 | 206.36 | 206.36 | -2.34% | 311,327 |
| Aug 14, 2025 | 208.35 | 212.44 | 205.48 | 211.31 | 209.45 | 0.60% | 338,100 |
| Aug 13, 2025 | 202.13 | 210.31 | 200.04 | 210.04 | 208.19 | 3.95% | 443,400 |
| Aug 12, 2025 | 194.87 | 202.33 | 194.87 | 202.05 | 200.27 | 4.11% | 368,449 |
| Aug 11, 2025 | 190.03 | 201.38 | 190.01 | 194.07 | 192.36 | 3.89% | 1,047,128 |
| Aug 8, 2025 | 185.50 | 188.30 | 183.83 | 186.80 | 185.16 | 1.23% | 540,527 |
| Aug 7, 2025 | 193.21 | 194.00 | 183.10 | 184.53 | 182.90 | -1.32% | 466,100 |
| Aug 6, 2025 | 187.92 | 187.92 | 183.72 | 186.99 | 185.34 | -0.13% | 381,006 |
| Aug 5, 2025 | 188.60 | 189.28 | 184.93 | 187.23 | 185.58 | -0.72% | 193,200 |
| Aug 4, 2025 | 185.93 | 189.06 | 185.10 | 188.58 | 186.92 | 2.16% | 238,600 |
| Aug 1, 2025 | 185.05 | 185.05 | 180.35 | 184.60 | 182.98 | -1.34% | 189,547 |
| Jul 31, 2025 | 186.54 | 189.23 | 185.08 | 187.11 | 185.46 | -0.26% | 283,200 |
| Jul 30, 2025 | 190.06 | 192.22 | 186.39 | 187.59 | 185.94 | -1.15% | 297,200 |
| Jul 29, 2025 | 192.09 | 192.36 | 188.17 | 189.78 | 188.11 | -0.88% | 296,400 |
| Jul 28, 2025 | 189.60 | 191.56 | 187.93 | 191.46 | 189.77 | 0.98% | 275,300 |