Home

Nexstar Media Group, Inc. - Common Stock (NXST)

190.73
-0.61 (-0.32%)
NASDAQ · Last Trade: Oct 26th, 6:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nexstar Media Group, Inc. - Common Stock (NXST)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/2025192.73193.55189.42190.72246,743190.72
10/23/2025194.77194.77190.97191.34204,490191.34
10/22/2025198.32198.32193.34193.99268,878193.99
10/21/2025194.77198.06194.28197.19225,713197.19
10/20/2025192.09194.87191.52194.28184,178194.28
10/17/2025190.14191.55188.50190.14337,306190.14
10/16/2025194.18194.89188.60189.41238,342189.41
10/15/2025198.95199.49191.64194.08367,389194.08
10/14/2025194.46198.71194.14197.91209,629197.91
10/13/2025193.64196.98193.00194.46185,310194.46
10/10/2025200.37201.46191.97192.53207,898192.53
10/09/2025203.93203.93199.04199.20236,622199.20
10/08/2025204.07204.22199.87203.17316,666203.17
10/07/2025201.74206.75200.07204.07440,983204.07
10/06/2025201.69205.26198.50201.88245,199201.88
10/03/2025198.91203.84198.91200.94320,307200.94
10/02/2025195.00199.47195.00198.63274,878198.63
10/01/2025197.50199.69195.23196.06303,232196.06
9/30/2025197.86199.85196.67197.74666,430197.74
9/29/2025198.55199.40195.00198.10247,050198.10
9/26/2025198.20199.74197.27197.80238,365197.80
9/25/2025197.95199.41195.60198.10255,768198.10
9/24/2025201.75202.77197.57199.30249,406199.30
9/23/2025202.74205.39201.79202.06190,599202.06
9/22/2025208.94209.80201.51202.25461,943202.25
9/19/2025206.89209.71204.50208.94902,596208.94
9/18/2025206.36209.45205.61206.40348,440206.40
9/17/2025202.66209.15202.57205.92255,648205.92
9/16/2025204.11204.20201.16202.95240,711202.95
9/15/2025206.90209.43204.27204.60233,918204.60
9/12/2025205.15208.95203.46206.95301,156206.95
9/11/2025197.15207.84195.16206.22497,284206.22
9/10/2025201.96202.79195.80197.36388,537197.36
9/09/2025207.37210.01202.42202.67289,332202.67
9/08/2025208.68210.12206.95208.94181,067208.94
9/05/2025206.84210.46206.84208.27209,447208.27
9/04/2025206.21207.58205.36206.66201,280206.66
9/03/2025202.47206.40202.00205.79239,336205.79
9/02/2025201.23204.84200.76202.96208,252202.96
8/29/2025200.94205.97200.94204.53408,776204.53
8/28/2025207.12207.49200.70201.13302,904201.13
8/27/2025203.42206.61203.38206.16333,931206.16
8/26/2025206.96207.94203.63203.91428,582203.91
8/25/2025206.96208.70205.96206.82342,739206.82
8/22/2025205.75210.22204.62207.06283,097207.06
8/21/2025203.10205.01199.40204.84543,760204.84
8/20/2025205.74208.76199.79202.48769,780202.48
8/19/2025222.56223.36202.31207.731,148,656207.73
8/18/2025206.36207.74204.84206.38201,454206.38
8/15/2025209.67211.21206.31206.36311,327206.36
8/14/2025208.35212.44205.48211.31338,060209.45
8/13/2025202.13210.31200.04210.04443,392208.19
8/12/2025194.87202.32194.87202.05368,443200.27
8/11/2025190.03201.38190.01194.071,047,128192.36
8/08/2025185.50188.30183.82186.80540,527185.16
8/07/2025193.21194.00183.09184.53466,053182.90
8/06/2025187.92187.92183.72187.31381,006185.66
8/05/2025188.60189.28184.93187.23193,188185.58
8/04/2025185.93189.06185.10188.58238,559186.92
8/01/2025185.05185.05180.35184.60189,547182.97
7/31/2025186.54189.23185.08187.11283,186185.46
7/30/2025190.06192.22186.39187.59297,192185.94
7/29/2025192.09192.36188.17189.78296,387188.11
7/28/2025189.60191.56187.93191.46275,263189.78