Get the Stockscreener App
42.65
1.09%
-0.47
After Hours:
42.65
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 August 01, 2025, is $42.65.
- 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 $42.65 now.
- The 52-week high stock price for NYAX is $52.46, representing a 23.00% increase from the current share price, occurred on July 01, 2025.
- The 52-week low stock price for NYAX is $20.31, indicating a -52.38% decrease from the current share price, occurred on August 06, 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $44.00 | $42.24 | $1.76 | 13,977.0 | -1.09% |
| Jul 31, 2025 | $44.52 | $43.12 | $1.41 | 11,742.0 | -3.21% |
| Jul 30, 2025 | $45.42 | $44.55 | $0.87 | 7,506.0 | -1.19% |
| Jul 29, 2025 | $45.39 | $44.80 | $0.595 | 7,683.0 | +1.31% |
| Jul 28, 2025 | $45.47 | $44.50 | $0.97 | 6,251.0 | -3.53% |
| Jul 25, 2025 | $46.13 | $46.13 | $0.00 | 736.0 | -0.15% |
| Jul 24, 2025 | $47.00 | $45.75 | $1.25 | 3,100.0 | -0.71% |
| Jul 23, 2025 | $46.53 | $46.53 | $0.00 | 947.0 | -0.40% |
| Jul 22, 2025 | $47.00 | $46.01 | $0.99 | 10,720.0 | +1.38% |
| Jul 21, 2025 | $46.18 | $45.72 | $0.46 | 10,086.0 | +1.97% |
| Jul 18, 2025 | $45.68 | $44.95 | $0.7299 | 7,962.0 | -0.55% |
| Jul 17, 2025 | $45.44 | $44.55 | $0.89 | 3,626.0 | +2.34% |
| Jul 16, 2025 | $44.40 | $43.45 | $0.955 | 3,478.0 | +2.14% |
| Jul 15, 2025 | $43.49 | $43.20 | $0.29 | 4,258.0 | +1.47% |
| Jul 14, 2025 | $43.10 | $42.50 | $0.60 | 15,273.0 | -1.72% |
| Jul 11, 2025 | $43.69 | $43.32 | $0.37 | 8,937.0 | -0.02% |
| Jul 10, 2025 | $43.60 | $42.88 | $0.725 | 18,553.0 | -0.27% |
| Jul 09, 2025 | $44.30 | $43.42 | $0.88 | 34,028.0 | -1.13% |
| Jul 08, 2025 | $45.69 | $44.00 | $1.69 | 27,126.0 | -6.63% |
| Jul 07, 2025 | $50.01 | $45.09 | $4.92 | 18,257.0 | -6.11% |
| Jul 03, 2025 | $51.44 | $50.44 | $1.00 | 1,920.0 | -2.10% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $44.00 | $42.24 | $1.76 | 13,977.0 | +0.00% |
| Jul, 2025 | $52.46 | $42.24 | $10.22 | 240,653.0 | -15.16% |
| 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% |
8.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):