Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
7.32
+0.09 (1.24%)
At close: Apr 28, 2026, 4:00 PM EDT
7.34
+0.02 (0.27%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Nexxen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.25 | 7.43 | 7.17 | 7.34 | 7.34 | 1.52% | 258,282 |
| Apr 27, 2026 | 7.23 | 7.42 | 7.15 | 7.23 | 7.23 | -1.90% | 312,363 |
| Apr 24, 2026 | 7.13 | 7.37 | 7.08 | 7.37 | 7.37 | 3.66% | 236,131 |
| Apr 23, 2026 | 7.38 | 7.38 | 7.00 | 7.11 | 7.11 | -4.18% | 175,347 |
| Apr 22, 2026 | 7.43 | 7.51 | 7.31 | 7.42 | 7.42 | - | 251,884 |
| Apr 21, 2026 | 7.72 | 7.83 | 7.40 | 7.42 | 7.42 | -4.13% | 301,219 |
| Apr 20, 2026 | 7.47 | 7.75 | 7.46 | 7.74 | 7.74 | 3.34% | 470,290 |
| Apr 17, 2026 | 7.44 | 7.61 | 7.40 | 7.49 | 7.49 | 1.22% | 389,134 |
| Apr 16, 2026 | 7.31 | 7.42 | 7.19 | 7.40 | 7.40 | 2.07% | 291,843 |
| Apr 15, 2026 | 7.01 | 7.38 | 7.01 | 7.25 | 7.25 | 2.84% | 312,812 |
| Apr 14, 2026 | 7.08 | 7.25 | 6.94 | 7.05 | 7.05 | -0.28% | 231,216 |
| Apr 13, 2026 | 6.80 | 7.13 | 6.78 | 7.07 | 7.07 | 3.21% | 252,428 |
| Apr 10, 2026 | 6.85 | 6.95 | 6.76 | 6.85 | 6.85 | 0.15% | 225,504 |
| Apr 9, 2026 | 6.79 | 6.92 | 6.66 | 6.84 | 6.84 | -0.58% | 210,469 |
| Apr 8, 2026 | 6.84 | 6.97 | 6.73 | 6.88 | 6.88 | 3.93% | 185,943 |
| Apr 7, 2026 | 6.76 | 6.86 | 6.59 | 6.62 | 6.62 | -3.07% | 150,628 |
| Apr 6, 2026 | 6.60 | 6.86 | 6.59 | 6.83 | 6.83 | 3.33% | 212,743 |
| Apr 2, 2026 | 6.51 | 6.64 | 6.34 | 6.61 | 6.61 | 1.23% | 216,340 |
| Apr 1, 2026 | 6.91 | 7.00 | 6.31 | 6.53 | 6.53 | 0.15% | 548,494 |
| Mar 31, 2026 | 6.52 | 6.59 | 6.12 | 6.52 | 6.52 | -0.61% | 577,298 |
| Mar 30, 2026 | 6.49 | 6.71 | 6.49 | 6.56 | 6.56 | 0.92% | 231,868 |
| Mar 27, 2026 | 6.55 | 6.73 | 6.49 | 6.50 | 6.50 | -2.26% | 186,270 |
| Mar 26, 2026 | 6.51 | 6.70 | 6.51 | 6.65 | 6.65 | 1.22% | 172,567 |
| Mar 25, 2026 | 6.70 | 6.78 | 6.41 | 6.57 | 6.57 | -1.50% | 211,161 |
| Mar 24, 2026 | 6.56 | 6.69 | 6.45 | 6.67 | 6.67 | 1.37% | 263,446 |
| Mar 23, 2026 | 6.50 | 6.91 | 6.47 | 6.58 | 6.58 | - | 285,989 |
| Mar 20, 2026 | 6.61 | 6.94 | 6.19 | 6.58 | 6.58 | -0.75% | 798,410 |
| Mar 19, 2026 | 6.71 | 6.96 | 6.54 | 6.63 | 6.63 | -2.64% | 286,318 |
| Mar 18, 2026 | 6.77 | 6.89 | 6.66 | 6.81 | 6.81 | -1.45% | 368,108 |
| Mar 17, 2026 | 7.13 | 7.31 | 6.90 | 6.91 | 6.91 | -2.12% | 318,762 |
| Mar 16, 2026 | 7.41 | 7.41 | 6.77 | 7.06 | 7.06 | -4.98% | 1,050,211 |
| Mar 13, 2026 | 7.47 | 7.66 | 7.34 | 7.43 | 7.43 | -1.26% | 365,018 |
| Mar 12, 2026 | 7.45 | 7.71 | 7.45 | 7.53 | 7.53 | 0.47% | 811,248 |
| Mar 11, 2026 | 7.41 | 7.55 | 7.35 | 7.49 | 7.49 | 1.08% | 275,823 |
| Mar 10, 2026 | 7.33 | 7.44 | 6.97 | 7.41 | 7.41 | 0.41% | 466,635 |
| Mar 9, 2026 | 7.33 | 7.41 | 7.15 | 7.38 | 7.38 | -1.07% | 364,753 |
| Mar 6, 2026 | 7.37 | 7.47 | 7.19 | 7.46 | 7.46 | -0.27% | 364,000 |
| Mar 5, 2026 | 6.78 | 7.49 | 6.72 | 7.48 | 7.48 | 11.98% | 661,621 |
| Mar 4, 2026 | 6.42 | 6.86 | 6.34 | 6.68 | 6.68 | 3.57% | 468,097 |
| Mar 3, 2026 | 6.32 | 6.46 | 6.19 | 6.45 | 6.45 | -0.31% | 415,843 |
| Mar 2, 2026 | 6.34 | 6.57 | 6.33 | 6.47 | 6.47 | 0.47% | 304,946 |
| Feb 27, 2026 | 6.22 | 6.45 | 6.21 | 6.44 | 6.44 | 1.90% | 332,603 |
| Feb 26, 2026 | 6.10 | 6.34 | 6.10 | 6.32 | 6.32 | 3.10% | 388,772 |
| Feb 25, 2026 | 5.93 | 6.18 | 5.90 | 6.13 | 6.13 | 2.85% | 272,335 |
| Feb 24, 2026 | 5.86 | 6.03 | 5.82 | 5.96 | 5.96 | 1.71% | 233,713 |
| Feb 23, 2026 | 6.10 | 6.10 | 5.80 | 5.86 | 5.86 | -4.56% | 390,217 |
| Feb 20, 2026 | 5.95 | 6.23 | 5.92 | 6.14 | 6.14 | 2.16% | 272,947 |
| Feb 19, 2026 | 5.94 | 6.08 | 5.92 | 6.01 | 6.01 | 0.33% | 218,638 |
| Feb 18, 2026 | 5.91 | 6.03 | 5.87 | 5.99 | 5.99 | 1.35% | 212,912 |
| Feb 17, 2026 | 6.10 | 6.15 | 5.84 | 5.91 | 5.91 | -3.11% | 239,910 |
| Feb 13, 2026 | 6.07 | 6.23 | 6.04 | 6.10 | 6.10 | 0.66% | 243,625 |
| Feb 12, 2026 | 6.13 | 6.20 | 5.98 | 6.06 | 6.06 | -0.98% | 346,458 |
| Feb 11, 2026 | 6.11 | 6.14 | 5.84 | 6.12 | 6.12 | 0.16% | 276,748 |
| Feb 10, 2026 | 6.07 | 6.26 | 6.06 | 6.11 | 6.11 | 0.66% | 364,627 |
| Feb 9, 2026 | 6.83 | 6.85 | 6.00 | 6.07 | 6.07 | 2.88% | 601,856 |
| Feb 6, 2026 | 5.76 | 5.92 | 5.67 | 5.90 | 5.90 | 3.51% | 239,947 |
| Feb 5, 2026 | 5.90 | 5.94 | 5.66 | 5.70 | 5.70 | -3.55% | 284,995 |
| Feb 4, 2026 | 5.70 | 5.97 | 5.65 | 5.91 | 5.91 | 3.32% | 408,566 |
| Feb 3, 2026 | 6.16 | 6.16 | 5.60 | 5.72 | 5.72 | -7.89% | 581,016 |
| Feb 2, 2026 | 6.18 | 6.39 | 6.11 | 6.21 | 6.21 | 0.49% | 293,405 |
| Jan 30, 2026 | 5.97 | 6.20 | 5.97 | 6.18 | 6.18 | 2.49% | 425,630 |
| Jan 29, 2026 | 6.32 | 6.43 | 5.81 | 6.03 | 6.03 | -5.04% | 341,907 |
| Jan 28, 2026 | 6.54 | 6.62 | 6.33 | 6.35 | 6.35 | -2.76% | 237,631 |
| Jan 27, 2026 | 6.50 | 6.58 | 6.41 | 6.53 | 6.53 | 0.46% | 220,822 |
| Jan 26, 2026 | 6.52 | 6.60 | 6.41 | 6.50 | 6.50 | 0.93% | 304,557 |
| Jan 23, 2026 | 6.48 | 6.60 | 6.41 | 6.44 | 6.44 | -1.38% | 257,638 |
| Jan 22, 2026 | 6.30 | 6.60 | 6.29 | 6.53 | 6.53 | 4.65% | 333,058 |
| Jan 21, 2026 | 6.08 | 6.30 | 6.08 | 6.24 | 6.24 | 2.30% | 234,906 |
| Jan 20, 2026 | 6.00 | 6.17 | 5.88 | 6.10 | 6.10 | -0.97% | 377,252 |
| Jan 16, 2026 | 6.13 | 6.23 | 6.02 | 6.16 | 6.16 | 0.33% | 319,129 |
| Jan 15, 2026 | 5.95 | 6.17 | 5.93 | 6.14 | 6.14 | 3.19% | 662,986 |
| Jan 14, 2026 | 5.88 | 5.99 | 5.86 | 5.95 | 5.95 | 0.34% | 338,728 |
| Jan 13, 2026 | 5.96 | 5.97 | 5.80 | 5.93 | 5.93 | 0.17% | 298,480 |
| Jan 12, 2026 | 5.94 | 5.96 | 5.77 | 5.92 | 5.92 | -0.34% | 220,703 |
| Jan 9, 2026 | 5.89 | 5.96 | 5.72 | 5.94 | 5.94 | 1.19% | 397,630 |
| Jan 8, 2026 | 5.82 | 5.98 | 5.80 | 5.87 | 5.87 | -0.51% | 292,432 |
| Jan 7, 2026 | 6.04 | 6.14 | 5.75 | 5.90 | 5.90 | -2.32% | 393,370 |
| Jan 6, 2026 | 6.13 | 6.20 | 5.98 | 6.04 | 6.04 | -1.63% | 485,356 |
| Jan 5, 2026 | 6.31 | 6.45 | 6.12 | 6.14 | 6.14 | -2.85% | 721,801 |
| Jan 2, 2026 | 6.79 | 6.90 | 6.26 | 6.32 | 6.32 | -3.36% | 508,307 |
| Dec 31, 2025 | 6.59 | 6.64 | 6.51 | 6.54 | 6.54 | -1.06% | 246,045 |
| Dec 30, 2025 | 6.55 | 6.65 | 6.52 | 6.61 | 6.61 | 0.76% | 207,404 |
| Dec 29, 2025 | 6.66 | 6.72 | 6.51 | 6.56 | 6.56 | -2.09% | 311,167 |
| Dec 26, 2025 | 6.66 | 6.73 | 6.64 | 6.70 | 6.70 | 0.60% | 164,815 |
| Dec 24, 2025 | 6.53 | 6.71 | 6.53 | 6.66 | 6.66 | 1.99% | 160,730 |
| Dec 23, 2025 | 6.43 | 6.62 | 6.40 | 6.53 | 6.53 | 0.77% | 275,518 |
| Dec 22, 2025 | 6.51 | 6.64 | 6.46 | 6.48 | 6.48 | -0.46% | 299,477 |
| Dec 19, 2025 | 6.62 | 6.75 | 6.48 | 6.51 | 6.51 | -1.66% | 804,404 |
| Dec 18, 2025 | 6.85 | 6.95 | 6.62 | 6.62 | 6.62 | -1.49% | 710,768 |
| Dec 17, 2025 | 6.74 | 6.87 | 6.70 | 6.72 | 6.72 | -0.30% | 254,886 |
| Dec 16, 2025 | 6.79 | 6.87 | 6.70 | 6.74 | 6.74 | -0.74% | 443,574 |
| Dec 15, 2025 | 6.81 | 7.07 | 6.69 | 6.79 | 6.79 | 1.65% | 604,434 |
| Dec 12, 2025 | 6.75 | 6.85 | 6.65 | 6.68 | 6.68 | 0.60% | 483,693 |
| Dec 11, 2025 | 6.65 | 6.78 | 6.59 | 6.64 | 6.64 | -0.15% | 405,935 |
| Dec 10, 2025 | 6.67 | 6.73 | 6.57 | 6.65 | 6.65 | -0.30% | 278,895 |
| Dec 9, 2025 | 6.52 | 6.75 | 6.50 | 6.67 | 6.67 | 1.99% | 282,414 |
| Dec 8, 2025 | 6.47 | 6.61 | 6.47 | 6.54 | 6.54 | 1.08% | 294,595 |
| Dec 5, 2025 | 6.46 | 6.69 | 6.45 | 6.47 | 6.47 | - | 297,339 |
| Dec 4, 2025 | 6.50 | 6.63 | 6.46 | 6.47 | 6.47 | -0.61% | 276,955 |
| Dec 3, 2025 | 6.40 | 6.60 | 6.35 | 6.51 | 6.51 | 1.88% | 254,598 |