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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	209.67	206.36	206.36	211.21	206.31	311,327
August 14, 2025	208.35	211.31	211.31	212.44	205.48	324,100
August 13, 2025	202.13	210.04	210.04	210.31	200.04	443,400
August 12, 2025	194.87	202.05	202.05	202.33	194.87	368,449
August 11, 2025	190.03	194.07	194.07	201.38	190.01	1.05M
August 08, 2025	185.5	186.8	186.8	188.3	183.83	540,527
August 07, 2025	193.21	184.53	184.53	194	183.1	466,100
August 06, 2025	187.92	186.99	186.99	187.92	183.72	381,006
August 05, 2025	188.6	187.23	187.23	189.28	184.93	193,200
August 04, 2025	185.93	188.58	188.58	189.06	185.1	238,600
August 01, 2025	185.05	184.6	184.6	185.05	180.35	189,547
July 31, 2025	186.54	187.11	187.11	189.23	185.08	283,200
July 30, 2025	190.06	187.59	187.59	192.22	186.39	297,200
July 29, 2025	192.09	189.78	189.78	192.36	188.17	296,400
July 28, 2025	189.6	191.46	191.46	191.56	187.93	275,300
July 25, 2025	189.89	189.6	189.6	189.95	185.83	282,307
July 24, 2025	190.03	189.87	189.87	191.34	188.1	351,500
July 23, 2025	184.56	191.74	191.74	192.21	183.58	457,549
July 22, 2025	182.31	184.19	184.19	185.03	181.23	246,500
July 21, 2025	185.31	181.99	181.99	185.5	177.1	501,535
July 18, 2025	185	184.85	184.85	185.25	182.2	379,761
July 17, 2025	178.85	184.07	184.07	184.2	178.85	302,446
July 16, 2025	179.68	179.81	179.81	181.96	177.55	168,615
July 15, 2025	183.97	179.09	179.09	184.35	179.04	157,700
July 14, 2025	179.65	183.97	183.97	184.62	179.51	171,000
July 11, 2025	183.66	180.02	180.02	184.9	179.66	167,100
July 10, 2025	184.44	184.93	184.93	186.41	183.32	200,100
July 09, 2025	184.14	183.41	183.41	185.25	182.7	319,750
July 08, 2025	176.97	183.51	183.51	184.39	176.97	467,046
July 07, 2025	180.68	176.71	176.71	182.28	176.63	264,020
July 03, 2025	181.57	181.27	181.27	184.23	180.65	174,500
July 02, 2025	178.05	180.26	180.26	181.12	176.99	308,100
July 01, 2025	172.74	177.86	177.86	180.33	172.74	350,345
June 30, 2025	172.91	172.95	172.95	174.06	170.32	203,600
June 27, 2025	173.88	172.48	172.48	175.22	170.88	613,335
June 26, 2025	172.87	173.28	173.28	174.31	170.72	214,339
June 25, 2025	176.16	170.79	170.79	176.19	167.78	299,525
June 24, 2025	175.54	176.21	176.21	177.41	174.05	282,325
June 23, 2025	171.79	174.6	174.6	176.2	171.74	348,422
June 20, 2025	168.4	171.79	171.79	172.29	167.72	585,724
June 18, 2025	164.93	166.59	166.59	168.05	164.76	254,500
June 17, 2025	167.69	165.72	165.72	168.11	164	343,800
June 16, 2025	167.81	169.09	169.09	170.37	166.84	226,138
June 13, 2025	168.14	166.54	166.54	169.9	165.54	278,800
June 12, 2025	171.56	169.17	169.17	172.12	168.7	165,035
June 11, 2025	173.07	172.38	172.38	174.34	171.77	180,624
June 10, 2025	168.26	171.9	171.9	173.11	166.91	170,416
June 09, 2025	169.68	168.34	168.34	170	167.45	186,865
June 06, 2025	166.37	169	169	169.05	166.04	224,900
June 05, 2025	165.67	164.71	164.71	168.04	164.45	318,900
June 04, 2025	169.88	165.73	165.73	170	165.71	326,726
June 03, 2025	167.42	169.88	169.88	170.03	165.38	283,600
June 02, 2025	169.51	167.3	167.3	169.51	164.52	251,800
May 30, 2025	170.4	170.42	170.42	170.82	167.54	334,000
May 29, 2025	172.94	170.56	170.56	173	169.63	201,600
May 28, 2025	174.9	172.21	172.21	176.09	171.86	265,300
May 27, 2025	173.93	175.22	175.22	175.38	171.52	361,200
May 23, 2025	168.9	171.51	171.51	172.42	168.83	311,700
May 22, 2025	170.82	171.46	171.46	172.72	169.95	276,200
May 21, 2025	173.7	170.73	170.73	174.41	170.36	321,741

Nexstar Media Group, Inc. (NXST) NASDAQ