Skip to main content
Nexstar Media Group, Inc. (NXST)
NASDAQ: NXST · Real-Time Price · USD
189.01
-0.83 (-0.44%)
At close: Dec 5, 2025, 4:00 PM EST
189.00
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 6:51 PM EST

Nexstar Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025189.65192.08188.38189.01189.01-0.44%201,154
Dec 4, 2025190.95191.81188.58189.84189.84-0.57%194,328
Dec 3, 2025188.27193.17187.45190.92190.921.65%237,419
Dec 2, 2025188.41190.82187.37187.83187.83-0.31%295,157
Dec 1, 2025190.11192.53187.88188.41188.41-1.94%252,788
Nov 28, 2025191.24194.50189.66192.14192.140.59%110,343
Nov 26, 2025191.42194.75188.48191.02191.020.01%273,727
Nov 25, 2025186.70191.75184.88191.00191.002.30%357,030
Nov 24, 2025184.72188.00180.79186.70186.70-1.36%479,132
Nov 21, 2025187.36192.44186.06189.28189.281.88%194,523
Nov 20, 2025187.28191.55183.65185.78185.780.04%269,730
Nov 19, 2025185.29187.21183.14185.71185.71-0.50%223,985
Nov 18, 2025186.52191.71183.13186.64186.64-0.48%511,929
Nov 17, 2025183.74191.41183.17187.54187.542.94%483,911
Nov 14, 2025182.59182.92179.82182.18182.18-0.80%320,437
Nov 13, 2025187.16188.84183.34183.64183.64-2.36%276,904
Nov 12, 2025191.68192.99187.60188.08188.08-3.47%295,646
Nov 11, 2025189.49195.97187.66194.85192.992.51%304,468
Nov 10, 2025191.29192.48189.17190.08188.27-0.30%232,143
Nov 7, 2025188.25191.98185.66190.65188.830.71%394,408
Nov 6, 2025188.44197.58181.54189.30187.49-3.58%647,486
Nov 5, 2025197.44200.41195.59196.32194.45-1.04%354,637
Nov 4, 2025194.75198.80190.00198.39196.501.69%392,234
Nov 3, 2025194.71195.54189.16195.10193.24-0.32%259,294
Oct 31, 2025193.76196.17192.91195.73193.860.28%303,747
Oct 30, 2025188.27196.72188.27195.18193.323.46%234,019
Oct 29, 2025191.12193.05186.09188.65186.85-1.32%315,254
Oct 28, 2025190.96191.72189.20191.17189.350.21%216,253
Oct 27, 2025191.51191.51189.18190.77188.950.02%172,206
Oct 24, 2025192.73193.55189.42190.73188.90-0.32%246,743
Oct 23, 2025194.77194.77190.97191.34189.51-1.37%204,490
Oct 22, 2025198.32198.32193.35193.99192.14-1.62%268,878
Oct 21, 2025194.77198.06194.28197.19195.311.50%225,713
Oct 20, 2025192.09194.87191.52194.28192.432.18%184,178
Oct 17, 2025190.14191.55188.50190.14188.320.39%337,306
Oct 16, 2025194.18194.89188.60189.41187.60-2.41%238,342
Oct 15, 2025198.95199.49191.64194.08192.23-1.94%367,390
Oct 14, 2025194.46198.71194.14197.91196.021.77%209,629
Oct 13, 2025193.64196.98193.00194.46192.601.00%185,310
Oct 10, 2025200.37201.46191.97192.53190.69-3.35%207,898
Oct 9, 2025203.93203.93199.04199.20197.30-1.95%236,622
Oct 8, 2025204.07204.23199.87203.17201.23-0.44%316,666
Oct 7, 2025201.74206.75200.07204.07202.121.08%440,983
Oct 6, 2025201.69205.27198.50201.88199.950.47%245,199
Oct 3, 2025198.91203.84198.91200.94199.021.16%320,307
Oct 2, 2025195.00199.48195.00198.63196.731.31%274,878
Oct 1, 2025197.50199.69195.23196.06194.19-0.85%303,232
Sep 30, 2025197.86199.85196.67197.74195.85-0.18%666,430
Sep 29, 2025198.55199.40195.00198.10196.210.15%247,064
Sep 26, 2025198.20199.74197.27197.80195.91-0.15%238,034
Sep 25, 2025197.95199.41195.60198.10196.21-0.60%255,771
Sep 24, 2025201.75202.77197.57199.30197.40-1.37%249,408
Sep 23, 2025202.74205.39201.79202.06200.13-0.09%190,599
Sep 22, 2025208.94209.80201.51202.25200.32-3.20%461,937
Sep 19, 2025206.89209.71204.50208.94206.951.23%902,596
Sep 18, 2025206.36209.45205.61206.40204.430.23%348,441
Sep 17, 2025202.66209.15202.57205.92203.951.46%255,851
Sep 16, 2025204.11204.20201.17202.95201.01-0.81%240,711
Sep 15, 2025206.90209.43204.27204.60202.65-1.14%233,918
Sep 12, 2025205.15208.95203.46206.95204.970.35%301,156
Sep 11, 2025197.15207.84195.16206.22204.254.49%497,284
Sep 10, 2025201.96202.80195.80197.36195.48-2.62%388,537
Sep 9, 2025207.37210.01202.42202.67200.74-3.00%289,332
Sep 8, 2025208.68210.12206.95208.94206.950.32%181,067
Sep 5, 2025206.84210.46206.84208.27206.280.78%209,447
Sep 4, 2025206.21207.58205.36206.66204.690.42%201,281
Sep 3, 2025202.47206.40202.00205.79203.831.39%239,339
Sep 2, 2025201.23204.85200.77202.96201.02-0.77%207,852
Aug 29, 2025200.94205.97200.94204.53202.581.69%408,776
Aug 28, 2025207.12207.49200.70201.13199.21-2.44%302,905
Aug 27, 2025203.42206.61203.38206.16204.191.10%333,931
Aug 26, 2025206.96207.94203.63203.91201.96-1.41%428,582
Aug 25, 2025206.96208.70205.96206.82204.85-0.12%342,739
Aug 22, 2025205.75210.22204.62207.06205.081.08%283,097
Aug 21, 2025203.10205.02199.40204.84202.881.17%543,760
Aug 20, 2025205.74208.76199.80202.48200.55-2.53%769,781
Aug 19, 2025222.56223.36202.31207.73205.750.65%1,148,658
Aug 18, 2025206.36207.74204.84206.38204.410.01%201,614
Aug 15, 2025209.67211.21206.31206.36204.39-2.34%311,327
Aug 14, 2025208.35212.44205.48211.31207.450.60%338,060
Aug 13, 2025202.13210.31200.04210.04206.203.95%443,392
Aug 12, 2025194.87202.33194.87202.05198.364.11%368,449
Aug 11, 2025190.03201.38190.01194.07190.533.89%1,047,128
Aug 8, 2025185.50188.30183.83186.80183.391.23%540,527
Aug 7, 2025193.21194.00183.10184.53181.15-1.32%466,053
Aug 6, 2025187.92187.92183.72186.99183.57-0.13%381,006
Aug 5, 2025188.60189.28184.93187.23183.81-0.72%193,188
Aug 4, 2025185.93189.06185.10188.58185.142.16%238,559
Aug 1, 2025185.05185.05180.35184.60181.23-1.34%189,547
Jul 31, 2025186.54189.23185.08187.11183.69-0.26%283,186
Jul 30, 2025190.06192.22186.39187.59184.16-1.15%297,192
Jul 29, 2025192.09192.36188.17189.78186.31-0.88%296,387
Jul 28, 2025189.60191.56187.93191.46187.960.98%275,263
Jul 25, 2025189.89189.95185.83189.60186.14-0.14%282,307
Jul 24, 2025190.03191.34188.10189.87186.40-0.98%351,492
Jul 23, 2025184.56192.21183.58191.74188.244.10%457,549
Jul 22, 2025182.31185.03181.23184.19180.831.21%246,463
Jul 21, 2025185.31185.50177.10181.99178.67-1.55%501,535
Jul 18, 2025185.00185.25182.20184.85181.470.42%379,762
Jul 17, 2025178.85184.20178.85184.07180.712.37%302,456