Skip to main content
Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
8.66
+0.17 (2.00%)
At close: Jun 26, 2026, 4:00 PM EDT
8.66
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Nexxen International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.498.758.238.668.662.00%1,349,579
Jun 25, 20268.598.778.278.498.49-0.82%422,090
Jun 24, 20268.638.848.548.568.56-0.93%369,364
Jun 23, 20268.518.698.388.648.642.01%179,786
Jun 22, 20268.528.708.228.478.47-1.51%349,793
Jun 18, 20268.668.758.418.608.600.23%372,822
Jun 17, 20268.788.868.518.588.58-1.94%488,998
Jun 16, 20268.698.958.558.758.750.69%476,181
Jun 15, 20268.528.738.508.698.691.28%178,955
Jun 12, 20268.628.738.438.588.58-0.12%133,969
Jun 11, 20268.688.688.438.598.59-0.92%131,424
Jun 10, 20268.508.788.498.678.671.40%146,350
Jun 9, 20268.418.678.358.558.551.30%185,963
Jun 8, 20268.418.518.258.448.44-1.06%140,231
Jun 5, 20268.568.728.398.538.53-0.35%176,496
Jun 4, 20268.338.718.268.568.564.01%249,311
Jun 3, 20268.588.588.108.238.23-3.74%274,986
Jun 2, 20268.548.608.308.558.55-1.72%239,408
Jun 1, 20268.378.738.318.708.703.57%311,246
May 29, 20268.388.537.948.408.40-0.71%205,936
May 28, 20268.298.478.078.468.462.67%223,231
May 27, 20268.088.468.088.248.241.73%221,465
May 26, 20268.168.198.008.108.10-2.17%215,811
May 22, 20268.248.458.138.288.281.22%110,797
May 21, 20268.108.278.008.188.18-241,589
May 20, 20268.278.368.108.188.18-1.92%331,830
May 19, 20268.008.507.918.348.344.25%696,238
May 18, 20267.648.087.608.008.004.03%382,741
May 15, 20267.888.097.547.697.69-4.83%475,416
May 14, 20267.728.197.518.088.086.18%440,271
May 13, 20267.957.957.137.617.612.42%576,236
May 12, 20267.427.597.257.437.43-0.54%235,460
May 11, 20267.667.787.427.477.47-2.86%251,104
May 8, 20267.647.727.367.697.69-0.52%156,089
May 7, 20267.677.897.677.737.731.31%205,322
May 6, 20267.607.757.387.637.630.66%239,983
May 5, 20267.667.727.447.587.58-1.30%163,946
May 4, 20267.537.747.537.687.681.45%197,746
May 1, 20267.407.667.407.577.573.13%259,927
Apr 30, 20267.277.437.107.347.34-0.54%207,350
Apr 29, 20267.297.417.187.387.380.54%248,851
Apr 28, 20267.257.437.177.347.341.52%258,282
Apr 27, 20267.237.427.157.237.23-1.90%312,366
Apr 24, 20267.137.377.087.377.373.66%236,151
Apr 23, 20267.387.387.007.117.11-4.18%175,646
Apr 22, 20267.437.517.317.427.42-251,885
Apr 21, 20267.727.837.407.427.42-4.13%301,265
Apr 20, 20267.477.757.467.747.743.34%470,290
Apr 17, 20267.447.617.407.497.491.22%389,134
Apr 16, 20267.317.427.197.407.402.07%291,876
Apr 15, 20267.017.387.017.257.252.84%313,386
Apr 14, 20267.087.256.947.057.05-0.28%231,219
Apr 13, 20266.807.136.787.077.073.21%252,428
Apr 10, 20266.856.956.766.856.850.15%225,554
Apr 9, 20266.796.926.666.846.84-0.58%210,469
Apr 8, 20266.846.976.736.886.883.93%185,943
Apr 7, 20266.766.866.596.626.62-3.07%150,628
Apr 6, 20266.606.866.596.836.833.33%212,783
Apr 2, 20266.516.646.346.616.611.23%216,340
Apr 1, 20266.917.006.316.536.530.15%548,605
Mar 31, 20266.526.596.126.526.52-0.61%577,303
Mar 30, 20266.496.716.496.566.560.92%231,868
Mar 27, 20266.556.736.496.506.50-2.26%186,270
Mar 26, 20266.516.706.516.656.651.22%172,607
Mar 25, 20266.706.786.416.576.57-1.50%211,162
Mar 24, 20266.566.696.456.676.671.37%263,446
Mar 23, 20266.506.916.476.586.58-289,788
Mar 20, 20266.616.946.196.586.58-0.75%840,438
Mar 19, 20266.716.966.546.636.63-2.64%294,820
Mar 18, 20266.776.896.666.816.81-1.45%368,108
Mar 17, 20267.137.316.906.916.91-2.12%318,772
Mar 16, 20267.417.416.777.067.06-4.98%1,050,212
Mar 13, 20267.477.667.347.437.43-1.26%365,018
Mar 12, 20267.457.717.457.537.530.47%811,281
Mar 11, 20267.417.557.357.497.491.08%275,857
Mar 10, 20267.337.446.977.417.410.41%466,842
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%662,028
Mar 4, 20266.426.866.346.686.683.57%468,114
Mar 3, 20266.326.466.196.456.45-0.31%415,908
Mar 2, 20266.346.576.336.476.470.47%304,947
Feb 27, 20266.226.456.216.446.441.90%332,603
Feb 26, 20266.106.346.106.326.323.10%388,775
Feb 25, 20265.936.185.906.136.132.85%272,335
Feb 24, 20265.866.035.825.965.961.71%233,718
Feb 23, 20266.106.105.805.865.86-4.56%390,218
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%239,919
Feb 13, 20266.076.236.046.106.100.66%243,925
Feb 12, 20266.136.205.986.066.06-0.98%346,458
Feb 11, 20266.116.145.846.126.120.16%276,752
Feb 10, 20266.076.266.066.116.110.66%365,320
Feb 9, 20266.836.856.006.076.072.88%601,856
Feb 6, 20265.765.925.675.905.903.51%239,949
Feb 5, 20265.905.945.665.705.70-3.55%285,031
Feb 4, 20265.705.975.655.915.913.32%408,566
Feb 3, 20266.166.165.605.725.72-7.89%581,164