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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	198.2	197.8	197.8	199.74	197.27	238,034
September 25, 2025	197.95	198.1	198.1	199.41	195.6	255,800
September 24, 2025	201.75	199.3	199.3	202.77	197.57	249,408
September 23, 2025	202.74	202.06	202.06	205.39	201.79	190,600
September 22, 2025	208.94	202.25	202.25	209.8	201.51	461,937
September 19, 2025	206.89	208.94	208.94	209.71	204.5	902,600
September 18, 2025	206.36	206.4	206.4	209.45	205.61	348,441
September 17, 2025	202.66	205.92	205.92	209.15	202.57	255,851
September 16, 2025	204.11	202.95	202.95	204.2	201.17	240,711
September 15, 2025	206.9	204.6	204.6	209.43	204.27	233,918
September 12, 2025	205.15	206.95	206.95	208.95	203.46	301,152
September 11, 2025	197.15	206.22	206.22	207.84	195.16	497,300
September 10, 2025	201.96	197.36	197.36	202.8	195.8	388,537
September 09, 2025	207.37	202.67	202.67	210.01	202.42	289,332
September 08, 2025	208.68	208.94	208.94	210.12	206.95	181,100
September 05, 2025	206.84	208.27	208.27	210.46	206.84	209,447
September 04, 2025	206.21	206.66	206.66	207.58	205.36	201,300
September 03, 2025	202.47	205.79	205.79	206.4	202	239,339
September 02, 2025	201.23	202.96	202.96	204.85	200.77	207,900
August 29, 2025	200.94	204.53	204.53	205.97	200.94	408,800
August 28, 2025	207.12	201.13	201.13	207.49	200.7	302,905
August 27, 2025	203.42	206.16	206.16	206.61	203.38	333,931
August 26, 2025	206.96	203.91	203.91	207.94	203.63	428,600
August 25, 2025	206.96	206.82	206.82	208.7	205.96	342,739
August 22, 2025	205.75	207.06	207.06	210.22	204.62	283,100
August 21, 2025	203.1	204.84	204.84	205.02	199.4	543,800
August 20, 2025	205.74	202.48	202.48	208.76	199.8	769,800
August 19, 2025	222.56	207.73	207.73	223.36	202.31	1.15M
August 18, 2025	206.36	206.38	206.38	207.74	204.84	201,614
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

Nexstar Media Group, Inc. (NXST) NASDAQ