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

178.43
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 1st, 5:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026184.77185.61175.84178.43642,212178.43
5/28/2026184.04188.30183.02185.94232,160185.94
5/27/2026188.16190.81184.82185.12324,273185.12
5/26/2026188.78190.52184.66188.03240,088188.03
5/22/2026189.42191.83188.50188.67248,934188.67
5/21/2026186.94192.10185.00189.42203,288189.42
5/20/2026188.33191.58187.87189.39286,102189.39
5/19/2026194.03197.83187.37188.63444,314188.63
5/18/2026196.37201.76194.98196.54269,230196.54
5/15/2026197.27198.50193.87195.39226,840195.39
5/14/2026197.89205.08195.82197.30470,028195.44
5/13/2026197.88199.34193.58195.97361,587194.12
5/12/2026205.25206.20197.00197.30524,388195.44
5/11/2026204.72209.74201.64202.79375,268200.88
5/08/2026194.52204.06191.12202.79406,274200.88
5/07/2026197.26210.48194.20194.52598,990192.69
5/06/2026199.77203.34193.57197.21486,243195.35
5/05/2026199.91201.80197.50199.14163,930197.26
5/04/2026201.01202.25195.13199.19285,991197.31
5/01/2026208.65209.89201.63202.37263,690200.46
4/30/2026200.82208.14200.82208.14223,964206.18
4/29/2026204.00204.22200.74202.93292,276201.02
4/28/2026205.56208.06202.27204.20183,662202.28
4/27/2026203.78207.37202.92204.80177,302202.87
4/24/2026204.82205.00199.66203.78152,578201.86
4/23/2026210.30212.19201.80204.82359,885202.89
4/22/2026206.94210.65205.56210.20244,463208.22
4/21/2026205.71210.78204.72206.00318,619204.06
4/20/2026198.80207.35197.96205.46587,806203.52
4/17/2026197.98204.65197.98200.78407,170198.89
4/16/2026196.52197.90190.31197.40326,369195.54
4/15/2026193.73199.68193.59196.59509,896194.74
4/14/2026184.30194.42184.22194.11423,443192.28
4/13/2026183.68185.59181.08184.30271,671182.56
4/10/2026183.72189.26182.07183.92505,888182.19
4/09/2026181.80181.80173.25178.82743,994177.13
4/08/2026192.10195.52181.85183.58838,607181.85
4/07/2026184.87191.98184.87188.90435,524187.12
4/06/2026180.00186.61178.97186.03387,459184.28
4/02/2026175.55181.50173.01180.38424,967178.68
4/01/2026181.03182.70178.00179.30488,407177.61
3/31/2026185.87188.06174.93180.83745,961179.13
3/30/2026208.52209.00184.20185.18926,777183.43
3/27/2026217.77222.69210.15213.13329,208211.12
3/26/2026218.00223.33215.24219.63541,292217.56
3/25/2026222.26223.75214.73218.10695,145216.04
3/24/2026227.50228.67221.24221.73464,248219.64
3/23/2026230.11238.04227.95230.24437,747228.07
3/20/2026231.64243.08225.32226.811,682,453224.67
3/19/2026227.31229.84217.34223.05427,508220.95
3/18/2026236.47236.47228.72229.01290,820226.85
3/17/2026237.95241.13236.55237.82214,619235.58
3/16/2026233.61238.50230.66236.52272,119234.29
3/13/2026241.12246.47232.47233.61278,699231.41
3/12/2026241.54246.85238.47239.13278,660236.88
3/11/2026244.41248.28243.32245.22250,760242.91
3/10/2026245.81247.07241.95244.77223,667242.46
3/09/2026244.32247.96237.12246.70305,107244.37
3/06/2026250.99253.74245.59247.75346,093245.41
3/05/2026245.53253.96242.66253.64312,682251.25
3/04/2026243.55245.83240.75245.53297,303243.22
3/03/2026243.22247.51238.19243.55301,293241.25
3/02/2026248.75250.15245.18247.24358,637244.91