Get the Stockscreener App
46.01
1.86%
-0.87
After Hours:
46.01
Nayax Ltd Stock (NYAX) Price History
The historical daily chart and data for Nayax Ltd stock (NYAX), show that the latest closing stock price as of December 12, 2025, is $46.01.
- Nayax Ltd all-time high stock price is $52.46, occurred on July 01, 2025.
- The lowest Nayax Ltd stock price recorded was $0.00 on November 10, 2023. Since then, Nayax Ltd's stock price has risen over to $46.01 now.
- The 52-week high stock price for NYAX is $52.46, representing a 14.02% increase from the current share price, occurred on July 01, 2025.
- The 52-week low stock price for NYAX is $26.80, indicating a -41.75% decrease from the current share price, occurred on December 20, 2024.
The table below shows more information about NYAX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $47.19 | $46.00 | $1.19 | 5,038.0 | -1.86% |
| Dec 11, 2025 | $47.15 | $45.05 | $2.10 | 4,219.0 | +3.53% |
| Dec 10, 2025 | $45.50 | $44.91 | $0.595 | 6,789.0 | -0.13% |
| Dec 09, 2025 | $46.18 | $45.20 | $0.98 | 3,868.0 | -0.46% |
| Dec 08, 2025 | $46.52 | $45.55 | $0.97 | 3,957.0 | -4.37% |
| Dec 05, 2025 | $47.63 | $46.86 | $0.77 | 3,641.0 | +0.91% |
| Dec 04, 2025 | $47.97 | $47.13 | $0.84 | 14,464.0 | +4.45% |
| Dec 03, 2025 | $45.27 | $44.83 | $0.44 | 6,214.0 | +0.27% |
| Dec 02, 2025 | $45.63 | $44.37 | $1.26 | 4,739.0 | +2.67% |
| Dec 01, 2025 | $45.43 | $43.76 | $1.67 | 7,808.0 | -0.99% |
| Nov 28, 2025 | $44.86 | $42.24 | $2.62 | 7,584.0 | -1.31% |
| Nov 26, 2025 | $45.33 | $44.93 | $0.40 | 4,172.0 | -3.85% |
| Nov 25, 2025 | $46.76 | $45.85 | $0.905 | 3,829.0 | +0.17% |
| Nov 24, 2025 | $46.65 | $44.84 | $1.81 | 26,882.0 | +3.53% |
| Nov 21, 2025 | $45.12 | $44.08 | $1.05 | 36,509.0 | +1.37% |
| Nov 20, 2025 | $45.04 | $44.01 | $1.03 | 26,872.0 | +2.04% |
| Nov 19, 2025 | $43.56 | $41.43 | $2.13 | 15,090.0 | +9.36% |
| Nov 18, 2025 | $41.30 | $39.17 | $2.12 | 40,497.0 | -2.26% |
| Nov 17, 2025 | $40.96 | $39.95 | $1.01 | 108,315.0 | -1.81% |
| Nov 14, 2025 | $41.50 | $40.58 | $0.925 | 23,227.0 | -0.81% |
Nayax Ltd Stock (NYAX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nayax Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NYAX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nayax Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nayax Ltd Stock (NYAX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.97 | $43.76 | $4.21 | 65,775.0 | +3.77% |
| Nov, 2025 | $46.76 | $39.17 | $7.59 | 411,727.0 | +5.20% |
| Oct, 2025 | $49.28 | $41.32 | $7.96 | 187,690.0 | -11.47% |
| Sep, 2025 | $51.54 | $45.98 | $5.56 | 216,751.0 | -4.30% |
| Aug, 2025 | $50.87 | $42.11 | $8.76 | 222,082.0 | +15.38% |
| Jul, 2025 | $52.46 | $42.50 | $9.96 | 226,676.0 | -14.22% |
| Jun, 2025 | $50.46 | $42.40 | $8.06 | 495,255.0 | +12.46% |
| May, 2025 | $45.72 | $37.95 | $7.77 | 322,388.0 | +8.60% |
| Apr, 2025 | $42.12 | $32.38 | $9.75 | 125,274.0 | +21.60% |
| Mar, 2025 | $38.06 | $33.05 | $5.01 | 127,967.0 | -8.44% |
| Feb, 2025 | $40.70 | $36.50 | $4.20 | 102,970.0 | -4.67% |
| Jan, 2025 | $38.80 | $29.50 | $9.30 | 166,389.0 | +32.99% |
Nayax Ltd Stock (NYAX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.92 | $26.77 | $3.15 | 221,720.0 | -3.10% |
| Nov, 2024 | $30.10 | $25.32 | $4.78 | 162,090.0 | +2.53% |
| Oct, 2024 | $29.99 | $24.50 | $5.49 | 245,216.0 | +14.64% |
| Sep, 2024 | $26.97 | $22.70 | $4.27 | 217,033.0 | +0.40% |
| Aug, 2024 | $25.24 | $20.31 | $4.93 | 56,585.0 | +11.81% |
| Jul, 2024 | $24.68 | $20.62 | $4.06 | 189,697.0 | +3.02% |
| Jun, 2024 | $25.70 | $20.93 | $4.77 | 89,011.0 | -16.05% |
| May, 2024 | $30.83 | $23.55 | $7.28 | 123,757.0 | +0.07% |
| Apr, 2024 | $27.23 | $23.29 | $3.94 | 153,006.0 | -0.95% |
| Mar, 2024 | $28.45 | $25.30 | $3.14 | 462,363.0 | -6.63% |
| Feb, 2024 | $30.99 | $24.18 | $6.81 | 41,494.0 | +15.71% |
| Jan, 2024 | $25.15 | $18.75 | $6.40 | 20,800.0 | +27.30% |
Nayax Ltd Stock (NYAX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.87 | $18.46 | $3.41 | 14,015.0 | -2.66% |
| Nov, 2023 | $21.70 | $19.00 | $2.70 | 60,184.0 | -3.79% |
| Oct, 2023 | $22.27 | $19.00 | $3.27 | 29,774.0 | -16.57% |
| Sep, 2023 | $25.38 | $20.00 | $5.38 | 20,996.0 | +0.00% |
2.40%
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):