Nayax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	64.02	64.67	63.58	63.66	63.66	-6.38%	15,961
Jun 25, 2026	70.05	70.07	68.00	68.00	68.00	1.92%	9,914
Jun 24, 2026	65.92	67.69	65.90	66.72	66.72	2.98%	13,784
Jun 23, 2026	64.86	65.51	64.38	64.79	64.79	1.86%	17,389
Jun 22, 2026	64.73	64.73	62.50	63.61	63.61	-2.54%	21,060
Jun 18, 2026	65.28	65.74	64.99	65.27	65.27	3.18%	6,558
Jun 17, 2026	66.04	66.30	63.26	63.26	63.26	-3.86%	12,152
Jun 16, 2026	66.33	67.00	65.80	65.80	65.80	-2.56%	4,768
Jun 15, 2026	67.82	68.10	67.51	67.53	67.53	-0.46%	4,146
Jun 12, 2026	67.01	68.79	67.01	67.84	67.84	2.28%	8,120
Jun 11, 2026	64.70	66.33	64.70	66.33	66.33	4.08%	10,707
Jun 10, 2026	63.78	64.69	63.73	63.73	63.73	-0.81%	9,004
Jun 9, 2026	65.93	65.94	64.11	64.25	64.25	-2.12%	9,057
Jun 8, 2026	66.66	67.30	65.64	65.64	65.64	0.98%	12,878
Jun 5, 2026	67.99	67.99	65.00	65.00	65.00	-4.58%	5,691
Jun 4, 2026	68.06	68.47	67.78	68.12	68.12	-0.21%	27,804
Jun 3, 2026	68.69	69.46	68.09	68.26	68.26	-0.78%	12,269
Jun 2, 2026	69.61	69.79	68.58	68.80	68.80	-6.56%	19,936
Jun 1, 2026	73.31	73.97	72.39	73.63	73.63	-2.88%	26,560
May 29, 2026	76.85	76.86	75.20	75.81	75.81	2.25%	20,660
May 28, 2026	74.91	75.68	73.90	74.14	74.14	-0.23%	15,030
May 27, 2026	72.81	75.33	72.81	74.31	74.31	5.14%	41,506
May 26, 2026	69.50	71.51	69.50	70.68	70.68	3.97%	16,982
May 22, 2026	69.30	69.30	67.51	67.98	67.98	1.42%	6,105
May 21, 2026	67.22	68.78	66.83	67.03	67.03	0.33%	4,966
May 20, 2026	65.56	67.31	65.56	66.81	66.81	-0.28%	28,491
May 19, 2026	65.53	75.00	63.03	67.00	67.00	5.05%	33,050
May 18, 2026	64.58	64.86	63.71	63.78	63.78	0.62%	17,950
May 15, 2026	63.68	64.26	63.39	63.39	63.39	-3.10%	27,780
May 14, 2026	65.51	66.67	63.39	65.42	65.42	-4.51%	79,551
May 13, 2026	67.57	68.70	63.27	68.51	68.51	-4.03%	272,067
May 12, 2026	70.87	72.03	70.58	71.39	71.39	3.31%	20,689
May 11, 2026	68.65	70.33	68.52	69.10	69.10	-4.03%	27,522
May 8, 2026	71.83	73.14	70.65	72.00	72.00	-0.48%	53,967
May 7, 2026	71.34	72.40	71.34	72.35	72.35	-2.22%	32,289
May 6, 2026	73.00	74.83	72.95	73.99	73.99	2.06%	25,623
May 5, 2026	72.00	72.50	72.00	72.50	72.50	3.25%	5,947
May 4, 2026	70.43	70.86	70.22	70.22	70.22	-1.90%	6,330
May 1, 2026	70.78	72.00	70.78	71.58	71.58	1.55%	7,705
Apr 30, 2026	69.59	70.50	69.55	70.49	70.49	4.01%	9,363
Apr 29, 2026	67.41	68.52	67.41	67.77	67.77	-0.41%	6,239
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%	16,929
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%	9,157
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%	5,697
Mar 24, 2026	57.38	57.40	56.24	56.24	56.24	-4.09%	4,887
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%	19,965
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%	19,905
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%	19,004
Mar 9, 2026	53.25	56.43	53.25	56.03	56.03	-0.39%	21,135
Mar 6, 2026	55.84	56.80	55.06	56.25	56.25	-1.38%	11,661
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