Get the Stockscreener App
28.95
1.68%
0.431
After Hours:
28.95
-0.001
-0.00%
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 November 18, 2024, is $28.95.
- Nayax Ltd all-time high stock price is $30.99, occurred on February 16, 2024.
- 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 $28.95 now.
- The 52-week high stock price for NYAX is $30.99, representing a 7.04% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for NYAX is $18.46, indicating a -36.24% decrease from the current share price, occurred on December 15, 2023.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $29.00 | $28.51 | $0.4899 | 5,152.0 | +1.51% |
| Nov 15, 2024 | $28.52 | $28.10 | $0.42 | 2,415.0 | +1.49% |
| Nov 14, 2024 | $28.64 | $27.80 | $0.8367 | 6,158.0 | +0.36% |
| Nov 13, 2024 | $28.01 | $26.99 | $1.02 | 35,476.0 | +6.75% |
| Nov 12, 2024 | $26.41 | $25.32 | $1.10 | 6,350.0 | -9.83% |
| Nov 11, 2024 | $29.50 | $29.09 | $0.41 | 1,880.0 | +0.92% |
| Nov 08, 2024 | $29.49 | $28.35 | $1.14 | 2,700.0 | +1.68% |
| Nov 07, 2024 | $29.09 | $28.14 | $0.95 | 11,245.0 | -1.56% |
| Nov 06, 2024 | $28.80 | $28.52 | $0.28 | 3,645.0 | +2.75% |
| Nov 05, 2024 | $28.95 | $28.03 | $0.915 | 10,387.0 | -1.58% |
| Nov 04, 2024 | $28.87 | $28.48 | $0.39 | 1,927.0 | -2.88% |
| Nov 01, 2024 | $29.62 | $29.32 | $0.2988 | 1,524.0 | +1.47% |
| Oct 31, 2024 | $29.95 | $28.90 | $1.05 | 3,810.0 | -1.87% |
| Oct 30, 2024 | $29.99 | $28.51 | $1.48 | 31,154.0 | +3.66% |
| Oct 29, 2024 | $28.53 | $28.17 | $0.36 | 16,457.0 | +2.08% |
| Oct 28, 2024 | $28.00 | $27.19 | $0.81 | 15,386.0 | +4.35% |
| Oct 25, 2024 | $26.67 | $26.66 | $0.01 | 1,537.0 | +0.04% |
| Oct 24, 2024 | $26.70 | $26.43 | $0.2677 | 1,461.0 | +1.28% |
| Oct 23, 2024 | $26.70 | $26.31 | $0.395 | 1,361.0 | -0.11% |
| Oct 22, 2024 | $26.83 | $26.35 | $0.4849 | 774.0 | -0.57% |
| Oct 21, 2024 | $26.99 | $26.31 | $0.68 | 30,908.0 | -0.66% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $29.62 | $25.32 | $4.31 | 88,859.0 | +0.18% |
| 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% |
2.03%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):