Nayax Ltd. (NYAX)
NASDAQ: NYAX
· Real-Time Price · USD
46.38
1.96 (4.42%)
At close: Aug 18, 2025, 3:59 PM
46.22
-0.36%
After-hours: Aug 18, 2025, 04:10 PM EDT
NYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 44.81 | 46.64 | 44.81 | 46.22 | 46.22 | 4.05% | 14,871 |
| Aug 15, 2025 | 45.00 | 45.00 | 44.22 | 44.42 | 44.42 | -0.18% | 6,000 |
| Aug 14, 2025 | 44.10 | 44.72 | 44.00 | 44.50 | 44.49 | 3.18% | 16,900 |
| Aug 13, 2025 | 44.00 | 44.00 | 42.80 | 43.13 | 43.13 | -1.64% | 35,000 |
| Aug 12, 2025 | 44.50 | 44.76 | 43.36 | 43.85 | 43.85 | -2.03% | 8,710 |
| Aug 11, 2025 | 44.11 | 45.99 | 44.11 | 44.76 | 44.76 | 5.24% | 11,427 |
| Aug 8, 2025 | 42.48 | 43.10 | 42.33 | 42.53 | 42.53 | -0.21% | 34,934 |
| Aug 7, 2025 | 43.30 | 43.30 | 42.38 | 42.62 | 42.62 | 0.16% | 3,120 |
| Aug 6, 2025 | 42.15 | 42.55 | 42.15 | 42.55 | 42.55 | 0.76% | 1,402 |
| Aug 5, 2025 | 42.85 | 42.85 | 42.11 | 42.23 | 42.23 | -3.23% | 4,437 |
| Aug 4, 2025 | 43.83 | 44.09 | 43.51 | 43.64 | 43.64 | 2.32% | 5,600 |
| Aug 1, 2025 | 43.07 | 44.00 | 42.24 | 42.65 | 42.65 | -1.09% | 14,000 |
| Jul 31, 2025 | 43.58 | 44.53 | 43.12 | 43.12 | 43.12 | -3.21% | 11,742 |
| Jul 30, 2025 | 44.99 | 45.42 | 44.55 | 44.55 | 44.55 | -1.20% | 7,506 |
| Jul 29, 2025 | 44.93 | 45.39 | 44.80 | 45.09 | 45.09 | 1.33% | 7,700 |
| Jul 28, 2025 | 44.68 | 45.47 | 44.50 | 44.50 | 44.50 | -3.53% | 6,300 |
| Jul 25, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.15% | 736 |
| Jul 24, 2025 | 45.75 | 47.00 | 45.75 | 46.20 | 46.20 | -0.71% | 3,100 |
| Jul 23, 2025 | 46.82 | 46.82 | 46.51 | 46.53 | 46.53 | -0.41% | 3,000 |
| Jul 22, 2025 | 46.28 | 47.00 | 46.01 | 46.72 | 46.72 | 1.39% | 10,720 |