Nayax Ltd. (TLV:NYAX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 20,040
+220 (1.11%)
Apr 28, 2026, 5:29 PM IDT
Nayax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,820.00 | 19,890.00 | 19,400.00 | 19,540.00 | - | -1.41% | 18,990 |
| Apr 27, 2026 | 19,640.00 | 20,180.00 | 19,570.00 | 19,820.00 | 19,820.00 | 0.56% | 51,186 |
| Apr 24, 2026 | 19,670.00 | 19,960.00 | 19,480.00 | 19,710.00 | 19,710.00 | -0.40% | 35,819 |
| Apr 23, 2026 | 18,300.00 | 19,920.00 | 18,300.00 | 19,790.00 | 19,790.00 | 5.21% | 68,844 |
| Apr 20, 2026 | 19,390.00 | 19,390.00 | 18,670.00 | 18,810.00 | 18,810.00 | -2.99% | 28,634 |
| Apr 17, 2026 | 19,210.00 | 19,870.00 | 19,210.00 | 19,390.00 | 19,390.00 | -0.15% | 74,073 |
| Apr 16, 2026 | 18,010.00 | 19,700.00 | 18,010.00 | 19,420.00 | 19,420.00 | 5.54% | 168,741 |
| Apr 15, 2026 | 18,060.00 | 18,720.00 | 18,060.00 | 18,400.00 | 18,400.00 | -0.16% | 46,178 |
| Apr 14, 2026 | 17,920.00 | 18,570.00 | 17,900.00 | 18,430.00 | 18,430.00 | 2.85% | 29,014 |
| Apr 13, 2026 | 18,100.00 | 18,310.00 | 17,830.00 | 17,920.00 | 17,920.00 | -1.48% | 71,021 |
| Apr 10, 2026 | 17,990.00 | 18,460.00 | 17,840.00 | 18,190.00 | 18,190.00 | 1.11% | 28,038 |
| Apr 9, 2026 | 18,500.00 | 18,870.00 | 17,840.00 | 17,990.00 | 17,990.00 | -2.02% | 84,400 |
| Apr 6, 2026 | 18,200.00 | 18,390.00 | 17,910.00 | 18,360.00 | 18,360.00 | 0.88% | 32,489 |
| Apr 3, 2026 | 17,700.00 | 18,490.00 | 17,700.00 | 18,200.00 | 18,200.00 | 2.82% | 21,893 |
| Mar 31, 2026 | 17,330.00 | 17,820.00 | 16,990.00 | 17,700.00 | 17,700.00 | 2.14% | 69,998 |
| Mar 30, 2026 | 17,100.00 | 17,760.00 | 16,760.00 | 17,330.00 | 17,330.00 | - | 276,446 |
| Mar 27, 2026 | 17,010.00 | 17,380.00 | 16,920.00 | 17,330.00 | 17,330.00 | -0.17% | 68,715 |
| Mar 26, 2026 | 17,370.00 | 17,550.00 | 17,090.00 | 17,360.00 | 17,360.00 | -0.06% | 66,575 |
| Mar 25, 2026 | 17,600.00 | 17,710.00 | 17,170.00 | 17,370.00 | 17,370.00 | -1.31% | 33,851 |
| Mar 24, 2026 | 18,360.00 | 18,390.00 | 17,600.00 | 17,600.00 | 17,600.00 | -4.14% | 36,153 |
| Mar 23, 2026 | 18,470.00 | 18,830.00 | 18,070.00 | 18,360.00 | 18,360.00 | -1.55% | 72,815 |
| Mar 20, 2026 | 18,790.00 | 19,000.00 | 18,110.00 | 18,650.00 | 18,650.00 | -0.75% | 17,688 |
| Mar 19, 2026 | 18,620.00 | 18,990.00 | 18,620.00 | 18,790.00 | 18,790.00 | 0.91% | 44,167 |
| Mar 18, 2026 | 18,780.00 | 19,000.00 | 18,620.00 | 18,620.00 | 18,620.00 | -0.85% | 53,909 |
| Mar 17, 2026 | 18,630.00 | 18,980.00 | 18,630.00 | 18,780.00 | 18,780.00 | 0.81% | 121,265 |
| Mar 16, 2026 | 18,570.00 | 18,880.00 | 18,180.00 | 18,630.00 | 18,630.00 | 0.32% | 82,204 |
| Mar 13, 2026 | 17,610.00 | 18,900.00 | 17,610.00 | 18,570.00 | 18,570.00 | 3.11% | 162,062 |
| Mar 12, 2026 | 17,980.00 | 18,590.00 | 17,630.00 | 18,010.00 | 18,010.00 | 0.17% | 62,396 |
| Mar 11, 2026 | 18,100.00 | 18,600.00 | 17,610.00 | 17,980.00 | 17,980.00 | -0.66% | 64,899 |
| Mar 10, 2026 | 17,370.00 | 18,220.00 | 17,370.00 | 18,100.00 | 18,100.00 | 4.93% | 108,876 |
| Mar 9, 2026 | 17,260.00 | 17,400.00 | 16,210.00 | 17,250.00 | 17,250.00 | -1.82% | 148,291 |
| Mar 6, 2026 | 17,810.00 | 18,010.00 | 17,480.00 | 17,570.00 | 17,570.00 | -0.45% | 49,104 |
| Mar 5, 2026 | 16,700.00 | 17,910.00 | 16,700.00 | 17,650.00 | 17,650.00 | 3.82% | 237,843 |
| Mar 4, 2026 | 16,400.00 | 17,300.00 | 16,260.00 | 17,000.00 | 17,000.00 | 4.87% | 56,315 |
| Mar 2, 2026 | 15,990.00 | 16,230.00 | 15,840.00 | 16,210.00 | 16,210.00 | 3.18% | 65,930 |
| Feb 27, 2026 | 15,950.00 | 16,190.00 | 15,530.00 | 15,710.00 | 15,710.00 | -1.50% | 80,918 |
| Feb 26, 2026 | 15,780.00 | 16,400.00 | 15,500.00 | 15,950.00 | 15,950.00 | 1.08% | 91,755 |
| Feb 25, 2026 | 16,400.00 | 16,400.00 | 15,720.00 | 15,780.00 | 15,780.00 | -1.31% | 54,492 |
| Feb 24, 2026 | 16,960.00 | 16,960.00 | 15,830.00 | 15,990.00 | 15,990.00 | -5.72% | 295,398 |
| Feb 23, 2026 | 17,220.00 | 17,290.00 | 16,840.00 | 16,960.00 | 16,960.00 | -1.51% | 23,624 |
| Feb 20, 2026 | 17,300.00 | 17,380.00 | 16,900.00 | 17,220.00 | 17,220.00 | 0.12% | 255,529 |
| Feb 19, 2026 | 17,480.00 | 17,490.00 | 16,850.00 | 17,200.00 | 17,200.00 | -1.99% | 69,356 |
| Feb 18, 2026 | 17,420.00 | 18,040.00 | 17,350.00 | 17,550.00 | 17,550.00 | 0.75% | 50,792 |
| Feb 17, 2026 | 17,810.00 | 17,890.00 | 17,250.00 | 17,420.00 | 17,420.00 | -2.68% | 29,112 |
| Feb 16, 2026 | 17,940.00 | 18,000.00 | 17,370.00 | 17,900.00 | 17,900.00 | 3.77% | 50,320 |
| Feb 13, 2026 | 17,470.00 | 17,800.00 | 17,080.00 | 17,250.00 | 17,250.00 | -1.26% | 84,780 |
| Feb 12, 2026 | 17,730.00 | 17,800.00 | 17,350.00 | 17,470.00 | 17,470.00 | -1.47% | 132,901 |
| Feb 11, 2026 | 17,530.00 | 17,890.00 | 17,200.00 | 17,730.00 | 17,730.00 | 1.14% | 38,999 |
| Feb 10, 2026 | 17,200.00 | 17,690.00 | 17,070.00 | 17,530.00 | 17,530.00 | 1.92% | 32,458 |
| Feb 9, 2026 | 17,390.00 | 17,390.00 | 16,490.00 | 17,200.00 | 17,200.00 | 4.31% | 37,208 |
| Feb 6, 2026 | 16,700.00 | 17,220.00 | 16,430.00 | 16,490.00 | 16,490.00 | -1.26% | 22,461 |
| Feb 5, 2026 | 17,330.00 | 17,480.00 | 16,480.00 | 16,700.00 | 16,700.00 | -3.64% | 77,865 |
| Feb 4, 2026 | 16,970.00 | 17,660.00 | 16,450.00 | 17,330.00 | 17,330.00 | 2.12% | 69,655 |
| Feb 3, 2026 | 17,360.00 | 17,660.00 | 16,610.00 | 16,970.00 | 16,970.00 | -2.25% | 38,679 |
| Feb 2, 2026 | 17,350.00 | 17,760.00 | 17,010.00 | 17,360.00 | 17,360.00 | -0.40% | 39,194 |
| Jan 30, 2026 | 17,730.00 | 17,840.00 | 17,320.00 | 17,430.00 | 17,430.00 | -1.13% | 18,256 |
| Jan 29, 2026 | 18,000.00 | 18,320.00 | 17,530.00 | 17,630.00 | 17,630.00 | -2.06% | 34,230 |
| Jan 28, 2026 | 18,310.00 | 18,720.00 | 17,160.00 | 18,000.00 | 18,000.00 | -1.32% | 100,811 |
| Jan 27, 2026 | 18,240.00 | 18,560.00 | 18,000.00 | 18,240.00 | 18,240.00 | - | 44,139 |
| Jan 26, 2026 | 18,750.00 | 19,390.00 | 18,010.00 | 18,240.00 | 18,240.00 | -4.15% | 75,285 |
| Jan 23, 2026 | 18,930.00 | 19,270.00 | 18,630.00 | 19,030.00 | 19,030.00 | 0.85% | 70,362 |
| Jan 22, 2026 | 18,590.00 | 19,000.00 | 18,400.00 | 18,870.00 | 18,870.00 | 1.51% | 48,298 |
| Jan 21, 2026 | 18,670.00 | 19,100.00 | 18,260.00 | 18,590.00 | 18,590.00 | -0.43% | 49,555 |
| Jan 20, 2026 | 18,650.00 | 19,000.00 | 18,460.00 | 18,670.00 | 18,670.00 | 0.76% | 114,774 |
| Jan 19, 2026 | 18,500.00 | 18,650.00 | 18,500.00 | 18,530.00 | 18,530.00 | -0.70% | 21,752 |
| Jan 16, 2026 | 18,690.00 | 18,700.00 | 18,500.00 | 18,660.00 | 18,660.00 | 0.32% | 10,952 |
| Jan 15, 2026 | 18,690.00 | 18,990.00 | 18,510.00 | 18,600.00 | 18,600.00 | -0.48% | 45,823 |
| Jan 14, 2026 | 17,750.00 | 19,190.00 | 17,630.00 | 18,690.00 | 18,690.00 | 5.30% | 483,922 |
| Jan 13, 2026 | 17,010.00 | 17,750.00 | 17,000.00 | 17,750.00 | 17,750.00 | 3.20% | 369,297 |
| Jan 12, 2026 | 17,310.00 | 17,310.00 | 17,000.00 | 17,200.00 | 17,200.00 | -0.64% | 124,811 |
| Jan 9, 2026 | 16,900.00 | 17,630.00 | 16,900.00 | 17,310.00 | 17,310.00 | 2.43% | 30,509 |
| Jan 8, 2026 | 16,840.00 | 16,990.00 | 16,560.00 | 16,900.00 | 16,900.00 | 0.36% | 511,410 |
| Jan 7, 2026 | 16,300.00 | 16,840.00 | 16,190.00 | 16,840.00 | 16,840.00 | 2.37% | 100,955 |
| Jan 6, 2026 | 16,760.00 | 16,850.00 | 16,300.00 | 16,450.00 | 16,450.00 | -1.85% | 36,219 |
| Jan 5, 2026 | 16,500.00 | 16,780.00 | 16,210.00 | 16,760.00 | 16,760.00 | 1.58% | 52,713 |
| Jan 1, 2026 | 16,110.00 | 16,630.00 | 16,050.00 | 16,500.00 | 16,500.00 | 2.42% | 38,665 |
| Dec 31, 2025 | 15,600.00 | 16,190.00 | 15,290.00 | 16,110.00 | 16,110.00 | 3.27% | 60,261 |
| Dec 30, 2025 | 15,500.00 | 15,930.00 | 15,500.00 | 15,600.00 | 15,600.00 | -0.64% | 35,261 |
| Dec 29, 2025 | 15,700.00 | 15,740.00 | 15,340.00 | 15,700.00 | 15,700.00 | - | 26,417 |
| Dec 28, 2025 | 15,400.00 | 15,760.00 | 15,210.00 | 15,700.00 | 15,700.00 | 2.28% | 21,564 |
| Dec 25, 2025 | 15,480.00 | 15,780.00 | 15,280.00 | 15,350.00 | 15,350.00 | -1.60% | 25,729 |
| Dec 24, 2025 | 15,030.00 | 15,720.00 | 15,030.00 | 15,600.00 | 15,600.00 | 2.63% | 50,943 |
| Dec 23, 2025 | 15,050.00 | 15,290.00 | 14,980.00 | 15,200.00 | 15,200.00 | 0.86% | 52,522 |
| Dec 22, 2025 | 15,070.00 | 15,250.00 | 14,930.00 | 15,070.00 | 15,070.00 | - | 38,847 |
| Dec 21, 2025 | 14,670.00 | 15,070.00 | 14,620.00 | 15,070.00 | 15,070.00 | 2.73% | 11,414 |
| Dec 18, 2025 | 14,490.00 | 14,670.00 | 14,090.00 | 14,670.00 | 14,670.00 | 1.24% | 85,579 |
| Dec 17, 2025 | 14,300.00 | 14,830.00 | 14,300.00 | 14,490.00 | 14,490.00 | 1.83% | 84,529 |
| Dec 16, 2025 | 14,700.00 | 14,830.00 | 14,020.00 | 14,230.00 | 14,230.00 | -1.66% | 40,237 |
| Dec 15, 2025 | 14,990.00 | 15,020.00 | 14,470.00 | 14,470.00 | 14,470.00 | -3.47% | 35,192 |
| Dec 14, 2025 | 15,000.00 | 15,000.00 | 14,570.00 | 14,990.00 | 14,990.00 | -0.07% | 7,003 |
| Dec 11, 2025 | 14,500.00 | 15,000.00 | 14,300.00 | 15,000.00 | 15,000.00 | 3.45% | 47,864 |
| Dec 10, 2025 | 14,700.00 | 14,940.00 | 14,470.00 | 14,500.00 | 14,500.00 | -1.36% | 86,448 |
| Dec 9, 2025 | 14,790.00 | 14,990.00 | 14,470.00 | 14,700.00 | 14,700.00 | -1.01% | 42,705 |
| Dec 8, 2025 | 15,100.00 | 15,270.00 | 14,800.00 | 14,850.00 | 14,850.00 | -4.07% | 64,014 |
| Dec 7, 2025 | 15,250.00 | 15,530.00 | 15,250.00 | 15,480.00 | 15,480.00 | 1.64% | 9,935 |
| Dec 4, 2025 | 14,720.00 | 15,560.00 | 14,440.00 | 15,230.00 | 15,230.00 | 3.46% | 92,857 |
| Dec 3, 2025 | 14,820.00 | 14,990.00 | 14,500.00 | 14,720.00 | 14,720.00 | -0.67% | 40,058 |
| Dec 2, 2025 | 14,650.00 | 14,910.00 | 14,300.00 | 14,820.00 | 14,820.00 | 1.16% | 32,659 |
| Dec 1, 2025 | 15,200.00 | 15,200.00 | 14,570.00 | 14,650.00 | 14,650.00 | -4.25% | 28,332 |
| Nov 30, 2025 | 14,450.00 | 15,340.00 | 14,440.00 | 15,300.00 | 15,300.00 | 5.88% | 12,640 |