Nexstar Media Group, Inc. - NXST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	200.26	203.36	203.36	205.72	199.32	214,213
December 22, 2025	201.77	200.27	200.27	205.75	199.99	415,721
December 19, 2025	204.3	201.96	201.96	204.77	201.2	781,657
December 18, 2025	205.33	204.3	204.3	207.61	203.86	300,500
December 17, 2025	202.54	205.75	205.75	206.64	202.54	175,400
December 16, 2025	203.73	202.54	202.54	207.22	201.11	207,948
December 15, 2025	204.54	204.06	204.06	206.02	203.3	252,200
December 12, 2025	210.88	203.67	203.67	212.72	201.66	396,000
December 11, 2025	206.11	210.67	210.67	211.6	205.08	399,805
December 10, 2025	197.47	205.27	205.27	205.47	196.75	312,186
December 09, 2025	197.19	198.07	198.07	198.72	195.1	221,012
December 08, 2025	190.16	195.91	195.91	196.73	187.03	486,300
December 05, 2025	189.65	189.01	189.01	192.08	188.38	201,655
December 04, 2025	190.95	189.84	189.84	191.81	188.58	194,328
December 03, 2025	188.27	190.92	190.92	193.17	187.45	237,419
December 02, 2025	188.41	187.83	187.83	190.82	187.37	287,117
December 01, 2025	190.11	188.41	188.41	192.53	187.88	252,800
November 28, 2025	191.24	192.14	192.14	194.5	189.66	110,343
November 26, 2025	191.42	191.02	191.02	194.75	188.48	273,727
November 25, 2025	186.7	191	191	191.75	184.88	357,030
November 24, 2025	184.72	186.7	186.7	188	180.79	479,132
November 21, 2025	187.36	189.28	189.28	192.44	186.06	194,523
November 20, 2025	187.28	185.78	185.78	191.55	183.65	269,730
November 19, 2025	185.29	185.71	185.71	187.21	183.14	224,000
November 18, 2025	186.52	186.64	186.64	191.71	183.13	511,929
November 17, 2025	183.74	187.54	187.54	191.41	183.17	483,911
November 14, 2025	182.59	182.18	182.18	182.92	179.82	320,400
November 13, 2025	187.16	183.64	183.64	188.84	183.34	276,800
November 12, 2025	191.68	188.08	188.08	192.99	187.6	295,600
November 11, 2025	189.49	194.85	192.99	195.97	187.65	304,500
November 10, 2025	191.29	190.08	188.27	192.48	189.17	232,000
November 07, 2025	188.25	190.65	190.65	191.98	185.66	394,408
November 06, 2025	188.44	189.3	189.3	197.58	181.54	647,500
November 05, 2025	197.44	196.32	196.32	200.41	195.59	354,637
November 04, 2025	194.75	198.39	198.39	198.8	190	392,234
November 03, 2025	194.71	195.1	195.1	195.54	189.16	259,300
October 31, 2025	193.76	195.73	195.73	196.17	192.91	303,747
October 30, 2025	188.27	195.18	195.18	196.72	188.27	234,019
October 29, 2025	191.12	188.65	188.65	193.05	186.09	315,300
October 28, 2025	190.96	191.17	191.17	191.72	189.2	216,300
October 27, 2025	191.51	190.77	190.77	191.51	189.18	172,206
October 24, 2025	192.73	190.73	190.73	193.55	189.42	246,743
October 23, 2025	194.77	191.34	191.34	194.77	190.97	204,500
October 22, 2025	198.32	193.99	193.99	198.32	193.35	268,900
October 21, 2025	194.77	197.19	197.19	198.06	194.28	225,713
October 20, 2025	192.09	194.28	194.28	194.87	191.52	184,200
October 17, 2025	190.14	190.14	190.14	191.55	188.5	337,306
October 16, 2025	194.18	189.41	189.41	194.89	188.6	238,342
October 15, 2025	198.95	194.08	194.08	199.49	191.64	367,390
October 14, 2025	194.46	197.91	197.91	198.71	194.14	209,629
October 13, 2025	193.64	194.46	194.46	196.98	193	185,310
October 10, 2025	200.37	192.53	192.53	201.46	191.97	207,900
October 09, 2025	203.93	199.2	199.2	203.93	199.04	236,622
October 08, 2025	204.07	203.17	203.17	204.23	199.87	316,700
October 07, 2025	201.74	204.07	204.07	206.75	200.07	441,000
October 06, 2025	201.69	201.88	201.88	205.27	198.5	245,200
October 03, 2025	198.91	200.94	200.94	203.84	198.91	320,307
October 02, 2025	195	198.63	198.63	199.48	195	274,900
October 01, 2025	197.5	196.06	196.06	199.69	195.23	303,232
September 30, 2025	197.86	197.74	197.74	199.85	196.67	666,430

Nexstar Media Group, Inc. (NXST) NASDAQ