Nayax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	66.59	68.05	66.59	68.05	68.05	2.16%	16,493
Apr 27, 2026	65.89	66.96	65.67	66.61	66.61	0.45%	9,864
Apr 24, 2026	66.66	66.66	65.11	66.31	66.31	0.10%	7,753
Apr 23, 2026	65.31	66.80	65.00	66.24	66.24	3.07%	391,067
Apr 22, 2026	63.94	64.54	63.30	64.27	64.27	0.34%	16,427
Apr 21, 2026	62.81	65.06	61.70	64.05	64.05	3.26%	6,421
Apr 20, 2026	62.65	63.76	61.52	62.03	62.03	-4.95%	16,928
Apr 17, 2026	65.26	65.45	65.15	65.26	65.26	0.53%	2,210
Apr 16, 2026	62.00	65.70	62.00	64.92	64.92	5.23%	9,491
Apr 15, 2026	61.40	61.78	61.15	61.69	61.69	0.59%	3,353
Apr 14, 2026	60.44	61.33	60.44	61.33	61.33	4.09%	3,363
Apr 13, 2026	59.04	60.00	58.61	58.92	58.92	-1.54%	8,760
Apr 10, 2026	58.57	59.84	58.57	59.84	59.84	4.98%	9,019
Apr 9, 2026	58.12	58.68	57.00	57.00	57.00	-4.36%	7,642
Apr 8, 2026	60.65	60.65	59.00	59.60	59.60	2.07%	4,029
Apr 7, 2026	58.58	58.99	57.50	58.39	58.39	-0.71%	2,526
Apr 6, 2026	57.01	59.25	57.01	58.81	58.81	3.00%	2,917
Apr 2, 2026	57.89	57.89	57.10	57.10	57.10	-1.10%	1,824
Apr 1, 2026	57.73	57.73	57.73	57.73	57.73	3.09%	669
Mar 31, 2026	55.11	56.00	54.93	56.00	56.00	3.24%	6,344
Mar 30, 2026	53.70	55.40	53.70	54.25	54.25	0.40%	14,320
Mar 27, 2026	54.54	55.23	53.05	54.03	54.03	-1.86%	9,153
Mar 26, 2026	54.96	55.63	54.96	55.06	55.06	-0.33%	8,047
Mar 25, 2026	56.37	56.37	55.24	55.24	55.24	-1.78%	4,975
Mar 24, 2026	57.38	57.40	56.24	56.24	56.24	-4.09%	4,882
Mar 23, 2026	60.14	60.14	58.64	58.64	58.64	-2.85%	4,183
Mar 20, 2026	61.00	61.66	60.36	60.36	60.36	-0.28%	27,375
Mar 19, 2026	60.13	61.00	60.00	60.53	60.53	-0.12%	19,961
Mar 18, 2026	60.79	60.84	60.35	60.60	60.60	-1.06%	16,935
Mar 17, 2026	60.70	61.50	60.48	61.25	61.25	1.27%	62,468
Mar 16, 2026	60.15	60.70	59.09	60.48	60.48	1.32%	54,386
Mar 13, 2026	58.66	59.69	58.66	59.69	59.69	3.02%	9,467
Mar 12, 2026	57.88	58.34	57.48	57.94	57.94	-0.30%	19,895
Mar 11, 2026	57.41	59.33	57.41	58.12	58.12	-1.73%	14,777
Mar 10, 2026	58.05	59.73	57.79	59.14	59.14	5.55%	18,994
Mar 9, 2026	53.25	56.43	53.25	56.03	56.03	-0.39%	21,041
Mar 6, 2026	55.84	56.80	55.06	56.25	56.25	-1.38%	11,655
Mar 5, 2026	57.15	57.55	56.88	57.04	57.04	2.08%	14,706
Mar 4, 2026	55.41	56.45	55.41	55.88	55.88	4.68%	2,741
Mar 3, 2026	53.51	53.51	52.94	53.38	53.38	-2.16%	14,527
Mar 2, 2026	51.15	54.64	51.15	54.56	54.56	6.67%	12,038
Feb 27, 2026	51.25	51.40	50.31	51.15	51.15	-0.87%	16,096
Feb 26, 2026	51.57	52.21	50.52	51.60	51.60	1.18%	60,580
Feb 25, 2026	50.99	51.63	50.89	51.00	51.00	-1.87%	3,450
Feb 24, 2026	51.99	52.27	51.00	51.97	51.97	-4.17%	4,996
Feb 23, 2026	55.05	57.43	53.74	54.23	54.23	-2.78%	4,074
Feb 20, 2026	54.09	55.78	54.09	55.78	55.78	3.12%	1,086
Feb 19, 2026	54.21	55.74	53.41	54.09	54.09	-2.77%	17,212
Feb 18, 2026	56.98	57.00	55.63	55.63	55.63	-3.24%	5,681
Feb 17, 2026	56.26	57.51	55.84	57.49	57.49	1.13%	14,777
Feb 13, 2026	57.40	57.40	55.40	56.85	56.85	-1.23%	12,234
Feb 12, 2026	57.79	57.90	56.95	57.56	57.56	0.09%	8,869
Feb 11, 2026	57.59	58.14	57.10	57.51	57.51	-0.15%	21,102
Feb 10, 2026	56.82	57.71	56.16	57.60	57.60	1.61%	9,091
Feb 9, 2026	55.46	56.68	55.26	56.68	56.68	4.94%	9,989
Feb 6, 2026	54.30	54.33	53.90	54.01	54.01	-0.72%	16,678
Feb 5, 2026	53.34	54.65	51.24	54.40	54.40	-3.80%	29,822
Feb 4, 2026	56.42	56.76	55.28	56.55	56.55	2.82%	13,394
Feb 3, 2026	55.45	55.78	53.79	55.00	55.00	-1.78%	19,973
Feb 2, 2026	55.45	55.99	55.11	55.99	55.99	-0.22%	5,126
Jan 30, 2026	57.00	57.00	56.00	56.12	56.12	-2.41%	12,876
Jan 29, 2026	57.17	57.74	56.87	57.50	57.50	-1.39%	20,690
Jan 28, 2026	57.85	58.57	57.85	58.31	58.31	-2.27%	21,318
Jan 27, 2026	58.56	59.84	58.56	59.67	59.67	2.39%	15,470
Jan 26, 2026	58.40	58.83	58.27	58.27	58.27	-4.11%	5,196
Jan 23, 2026	59.85	60.77	59.85	60.77	60.77	0.80%	1,548
Jan 22, 2026	60.06	60.28	59.61	60.28	60.28	3.11%	6,546
Jan 21, 2026	58.49	59.41	58.46	58.46	58.46	0.90%	2,884
Jan 20, 2026	59.43	59.89	57.72	57.94	57.94	-2.42%	4,673
Jan 16, 2026	59.47	59.52	59.38	59.38	59.38	0.50%	1,800
Jan 15, 2026	58.63	59.47	58.63	59.08	59.08	0.61%	3,036
Jan 14, 2026	58.93	59.78	58.68	58.72	58.72	3.93%	15,940
Jan 13, 2026	55.99	56.99	55.84	56.50	56.50	2.20%	7,856
Jan 12, 2026	54.62	55.30	54.47	55.29	55.29	-0.57%	3,740
Jan 9, 2026	53.73	55.88	53.73	55.60	55.60	4.16%	11,299
Jan 8, 2026	52.95	53.38	52.49	53.38	53.38	0.89%	1,605
Jan 7, 2026	51.66	53.48	51.66	52.91	52.91	2.52%	13,636
Jan 6, 2026	52.78	52.78	50.80	51.61	51.61	-2.90%	4,583
Jan 5, 2026	52.45	53.28	52.37	53.15	53.15	2.31%	20,274
Jan 2, 2026	51.00	52.00	50.95	51.95	51.95	2.67%	8,309
Dec 31, 2025	49.76	50.95	49.76	50.60	50.60	1.81%	7,980
Dec 30, 2025	49.10	50.00	49.08	49.70	49.70	2.27%	7,402
Dec 29, 2025	48.53	49.40	48.53	48.60	48.60	0.62%	10,880
Dec 26, 2025	48.53	48.53	48.29	48.30	48.30	-0.68%	3,258
Dec 24, 2025	48.43	49.32	48.43	48.63	48.63	2.34%	7,055
Dec 23, 2025	47.32	48.00	47.23	47.52	47.52	-0.17%	4,357
Dec 22, 2025	46.90	47.60	46.16	47.60	47.60	2.37%	6,716
Dec 19, 2025	45.75	46.50	45.75	46.50	46.50	0.61%	3,495
Dec 18, 2025	45.14	46.22	45.14	46.22	46.22	3.89%	3,170
Dec 17, 2025	45.33	45.37	44.49	44.49	44.49	-	6,515
Dec 16, 2025	43.88	44.52	43.88	44.49	44.49	-1.29%	2,826
Dec 15, 2025	45.72	45.79	44.79	45.07	45.07	-2.04%	3,282
Dec 12, 2025	47.19	47.19	46.00	46.01	46.01	-1.86%	5,038
Dec 11, 2025	46.37	47.15	45.05	46.88	46.88	3.53%	4,219
Dec 10, 2025	44.99	45.50	44.91	45.28	45.28	-0.13%	6,789
Dec 9, 2025	45.20	46.18	45.20	45.34	45.34	-0.46%	3,868
Dec 8, 2025	46.50	46.52	45.55	45.55	45.55	-4.37%	3,957
Dec 5, 2025	47.04	47.63	46.86	47.63	47.63	1.02%	3,641
Dec 4, 2025	47.56	47.97	47.13	47.15	47.15	4.34%	15,033
Dec 3, 2025	45.08	45.27	44.83	45.19	45.19	0.27%	6,214