Skip to main content
Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
7.38
-0.08 (-1.07%)
At close: Mar 9, 2026, 4:00 PM EDT
7.38
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Nexxen International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.337.417.157.387.38-1.07%364,753
Mar 6, 20267.377.477.197.467.46-0.27%364,000
Mar 5, 20266.787.496.727.487.4811.98%661,621
Mar 4, 20266.426.866.346.686.683.57%468,097
Mar 3, 20266.326.466.196.456.45-0.31%415,843
Mar 2, 20266.346.576.336.476.470.47%304,946
Feb 27, 20266.226.456.216.446.441.90%332,603
Feb 26, 20266.106.346.106.326.323.10%388,772
Feb 25, 20265.936.185.906.136.132.85%272,335
Feb 24, 20265.866.035.825.965.961.71%233,713
Feb 23, 20266.106.105.805.865.86-4.56%390,217
Feb 20, 20265.956.235.926.146.142.16%272,947
Feb 19, 20265.946.085.926.016.010.33%218,638
Feb 18, 20265.916.035.875.995.991.35%212,912
Feb 17, 20266.106.155.845.915.91-3.11%239,910
Feb 13, 20266.076.236.046.106.100.66%243,625
Feb 12, 20266.136.205.986.066.06-0.98%346,458
Feb 11, 20266.116.145.846.126.120.16%276,748
Feb 10, 20266.076.266.066.116.110.66%364,627
Feb 9, 20266.836.856.006.076.072.88%601,856
Feb 6, 20265.765.925.675.905.903.51%239,947
Feb 5, 20265.905.945.665.705.70-3.55%284,995
Feb 4, 20265.705.975.655.915.913.32%408,566
Feb 3, 20266.166.165.605.725.72-7.89%581,016
Feb 2, 20266.186.396.116.216.210.49%293,405
Jan 30, 20265.976.205.976.186.182.49%425,630
Jan 29, 20266.326.435.816.036.03-5.04%341,907
Jan 28, 20266.546.626.336.356.35-2.76%237,631
Jan 27, 20266.506.586.416.536.530.46%220,822
Jan 26, 20266.526.606.416.506.500.93%304,557
Jan 23, 20266.486.606.416.446.44-1.38%257,638
Jan 22, 20266.306.606.296.536.534.65%333,058
Jan 21, 20266.086.306.086.246.242.30%234,906
Jan 20, 20266.006.175.886.106.10-0.97%377,252
Jan 16, 20266.136.236.026.166.160.33%319,129
Jan 15, 20265.956.175.936.146.143.19%662,986
Jan 14, 20265.885.995.865.955.950.34%338,728
Jan 13, 20265.965.975.805.935.930.17%298,480
Jan 12, 20265.945.965.775.925.92-0.34%220,703
Jan 9, 20265.895.965.725.945.941.19%397,630
Jan 8, 20265.825.985.805.875.87-0.51%292,432
Jan 7, 20266.046.145.755.905.90-2.32%393,370
Jan 6, 20266.136.205.986.046.04-1.63%485,356
Jan 5, 20266.316.456.126.146.14-2.85%721,801
Jan 2, 20266.796.906.266.326.32-3.36%508,307
Dec 31, 20256.596.646.516.546.54-1.06%246,045
Dec 30, 20256.556.656.526.616.610.76%207,404
Dec 29, 20256.666.726.516.566.56-2.09%311,167
Dec 26, 20256.666.736.646.706.700.60%164,815
Dec 24, 20256.536.716.536.666.661.99%160,730
Dec 23, 20256.436.626.406.536.530.77%275,518
Dec 22, 20256.516.646.466.486.48-0.46%299,477
Dec 19, 20256.626.756.486.516.51-1.66%804,404
Dec 18, 20256.856.956.626.626.62-1.49%710,768
Dec 17, 20256.746.876.706.726.72-0.30%254,886
Dec 16, 20256.796.876.706.746.74-0.74%443,574
Dec 15, 20256.817.076.696.796.791.65%604,434
Dec 12, 20256.756.856.656.686.680.60%483,693
Dec 11, 20256.656.786.596.646.64-0.15%405,935
Dec 10, 20256.676.736.576.656.65-0.30%278,895
Dec 9, 20256.526.756.506.676.671.99%282,414
Dec 8, 20256.476.616.476.546.541.08%294,595
Dec 5, 20256.466.696.456.476.47-297,339
Dec 4, 20256.506.636.466.476.47-0.61%276,955
Dec 3, 20256.406.606.356.516.511.88%254,598
Dec 2, 20256.566.586.366.396.39-1.99%318,343
Dec 1, 20256.426.716.376.526.520.77%291,028
Nov 28, 20256.466.606.466.476.470.15%163,240
Nov 26, 20256.516.606.446.466.46-0.92%224,961
Nov 25, 20256.476.576.436.526.520.93%255,681
Nov 24, 20256.566.636.446.466.46-1.52%383,144
Nov 21, 20256.496.796.476.566.561.08%389,535
Nov 20, 20256.546.826.396.496.492.04%595,767
Nov 19, 20256.736.736.316.366.36-4.93%519,134
Nov 18, 20256.496.756.426.696.693.08%435,208
Nov 17, 20256.396.686.386.496.490.93%408,013
Nov 14, 20256.336.436.156.436.431.66%762,790
Nov 13, 20256.246.796.086.336.33-21.33%1,692,397
Nov 12, 20257.868.057.818.048.043.21%617,125
Nov 11, 20257.637.947.637.797.791.96%330,526
Nov 10, 20257.787.827.647.647.64-0.39%236,818
Nov 7, 20257.697.777.507.677.67-1.29%391,158
Nov 6, 20258.008.277.737.777.77-2.88%266,732
Nov 5, 20258.158.207.948.008.00-1.84%470,303
Nov 4, 20258.228.358.108.158.15-3.09%494,785
Nov 3, 20258.378.518.178.418.412.31%315,961
Oct 31, 20258.158.308.128.228.221.48%244,944
Oct 30, 20258.178.348.078.108.10-1.70%278,304
Oct 29, 20258.408.488.118.248.24-1.90%338,505
Oct 28, 20258.478.578.388.408.40-1.18%282,705
Oct 27, 20258.588.638.408.508.50-0.93%309,487
Oct 24, 20258.548.798.498.588.580.82%259,888
Oct 23, 20258.628.718.488.518.51-1.16%251,300
Oct 22, 20258.568.708.458.618.61-273,933
Oct 21, 20258.558.808.528.618.61-0.69%466,366
Oct 20, 20258.878.968.608.678.67-1.92%890,543
Oct 17, 20258.618.878.608.848.842.67%280,636
Oct 16, 20258.949.008.558.618.61-3.58%524,155
Oct 15, 20259.359.358.778.938.93-0.45%486,901
Oct 14, 20258.129.108.128.978.977.68%1,341,498