Nayax Ltd. (NYAX)
NASDAQ: NYAX
· Real-Time Price · USD
47.03
-0.93 (-1.94%)
At close: Oct 03, 2025, 3:59 PM
47.04
0.02%
After-hours: Oct 03, 2025, 04:10 PM EDT
NYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.41 | 48.41 | 47.04 | 47.04 | 47.04 | -1.92% | 1,756 |
| Oct 2, 2025 | 47.66 | 48.47 | 47.66 | 47.96 | 47.96 | 0.50% | 9,003 |
| Oct 1, 2025 | 46.94 | 47.72 | 46.94 | 47.72 | 47.72 | 0.23% | 3,200 |
| Sep 30, 2025 | 47.54 | 47.66 | 47.39 | 47.61 | 47.61 | 0.40% | 2,400 |
| Sep 29, 2025 | 46.98 | 47.76 | 46.98 | 47.42 | 47.42 | 1.30% | 5,239 |
| Sep 26, 2025 | 47.04 | 47.32 | 46.81 | 46.81 | 46.81 | -0.64% | 3,000 |
| Sep 25, 2025 | 47.21 | 47.25 | 47.00 | 47.11 | 47.11 | -0.70% | 2,224 |
| Sep 24, 2025 | 46.61 | 47.62 | 46.61 | 47.44 | 47.44 | 0.64% | 3,900 |
| Sep 23, 2025 | 47.59 | 47.62 | 47.11 | 47.14 | 47.14 | -1.24% | 3,519 |
| Sep 22, 2025 | 47.67 | 47.89 | 47.29 | 47.73 | 47.73 | 0.13% | 6,508 |
| Sep 19, 2025 | 47.45 | 48.00 | 47.23 | 47.67 | 47.67 | 0.17% | 10,614 |
| Sep 18, 2025 | 47.33 | 47.86 | 47.33 | 47.59 | 47.59 | 3.10% | 5,138 |
| Sep 17, 2025 | 46.75 | 46.75 | 45.98 | 46.16 | 46.16 | -4.19% | 10,828 |
| Sep 16, 2025 | 48.34 | 48.50 | 47.53 | 48.18 | 48.18 | -0.50% | 7,234 |
| Sep 15, 2025 | 48.26 | 48.98 | 46.33 | 48.42 | 48.42 | -4.59% | 14,100 |
| Sep 12, 2025 | 50.55 | 50.96 | 50.43 | 50.75 | 50.75 | 0.36% | 6,800 |
| Sep 11, 2025 | 49.75 | 51.03 | 49.74 | 50.57 | 50.57 | 0.64% | 25,200 |
| Sep 10, 2025 | 49.92 | 50.48 | 49.51 | 50.25 | 50.25 | -0.87% | 8,700 |
| Sep 9, 2025 | 50.69 | 50.97 | 50.32 | 50.69 | 50.69 | -1.19% | 14,115 |
| Sep 8, 2025 | 50.75 | 51.54 | 50.53 | 51.30 | 51.30 | 2.74% | 31,100 |
Page 1 of 32