Nexstar Media Group, Inc. - Common Stock (NXST)

180.83
-4.35 (-2.35%)
NASDAQ · Last Trade: Mar 31st, 11:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nexstar Media Group, Inc. - Common Stock (NXST)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026185.87188.06174.93180.83745,961180.83
3/30/2026208.52209.00184.20185.18926,777185.18
3/27/2026217.77222.69210.15213.13329,208213.13
3/26/2026218.00223.33215.24219.63541,292219.63
3/25/2026222.26223.75214.73218.10695,145218.10
3/24/2026227.50228.67221.24221.73464,248221.73
3/23/2026230.11238.04227.95230.24437,747230.24
3/20/2026231.64243.08225.32226.811,682,453226.81
3/19/2026227.31229.84217.34223.05427,508223.05
3/18/2026236.47236.47228.72229.01290,820229.01
3/17/2026237.95241.13236.55237.82214,619237.82
3/16/2026233.61238.50230.66236.52272,119236.52
3/13/2026241.12246.47232.47233.61278,699233.61
3/12/2026241.54246.85238.47239.13278,660239.13
3/11/2026244.41248.28243.32245.22250,760245.22
3/10/2026245.81247.07241.95244.77223,667244.77
3/09/2026244.32247.96237.12246.70305,107246.70
3/06/2026250.99253.74245.59247.75346,093247.75
3/05/2026245.53253.96242.66253.64312,682253.64
3/04/2026243.55245.83240.75245.53297,303245.53
3/03/2026243.22247.51238.19243.55301,293243.55
3/02/2026248.75250.15245.18247.24358,637247.24
2/27/2026245.63252.03239.85251.02503,584251.02
2/26/2026225.00248.64221.62246.16582,724246.16
2/25/2026232.77233.88229.45232.54253,027232.54
2/24/2026230.53235.15230.53232.77282,426232.77
2/23/2026231.68234.29225.08230.61348,322230.61
2/20/2026233.53234.07229.16231.44268,047231.44
2/19/2026235.62239.34232.59233.36266,856233.36
2/18/2026234.04241.53231.95238.07318,726238.07
2/17/2026231.18235.22228.72233.40297,763233.40
2/13/2026233.24233.90229.56231.18198,862231.18
2/12/2026240.45243.87233.19235.28361,977235.28
2/11/2026245.59245.59236.21240.45378,870240.45
2/10/2026239.55245.86235.00245.59614,300245.59
2/09/2026231.00254.30231.00240.041,156,632240.04
2/06/2026218.00223.43215.80221.27409,991221.27
2/05/2026213.06218.70212.83218.10407,176218.10
2/04/2026208.11216.34208.11213.69392,640213.69
2/03/2026208.12208.69201.35208.11347,813208.11
2/02/2026211.64213.75208.70209.13290,650209.13
1/30/2026206.97212.70205.28212.38399,252212.38
1/29/2026208.46209.06204.89206.97358,008206.97
1/28/2026208.83211.34205.04207.31225,301207.31
1/27/2026211.90212.75209.23209.42178,612209.42
1/26/2026213.76218.49210.00211.97238,498211.97
1/23/2026219.31219.47211.98212.99269,026212.99
1/22/2026213.45219.53212.04219.27346,598219.27
1/21/2026213.44216.93212.34212.41246,444212.41
1/20/2026215.25216.98210.18211.76635,903211.76
1/16/2026217.20219.96214.51216.32739,230216.32
1/15/2026211.90220.00209.90218.29536,566218.29
1/14/2026206.71212.80205.56212.53233,220212.53
1/13/2026210.87211.67204.06206.32177,823206.32
1/12/2026208.50212.38207.75210.83343,128210.83
1/09/2026206.19209.84205.39208.47190,186208.47
1/08/2026205.83211.44203.00206.26310,084206.26
1/07/2026207.57208.47202.37205.81251,554205.81
1/06/2026209.77210.02204.75206.70196,921206.70
1/05/2026207.84211.05207.84210.15230,508210.15
1/02/2026203.19209.50202.00208.84241,212208.84