Nayax Ltd. - NYAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	44.44	43.83	43.83	44.44	43.73	11,876
October 22, 2025	46.08	44.92	44.92	46.12	44.57	13,800
October 21, 2025	46	46.08	46.08	46.1	45.32	30,713
October 20, 2025	46.35	47.1	47.1	47.14	46.17	22,100
October 17, 2025	46.24	46.36	46.36	46.36	46.22	1,017
October 16, 2025	46.83	46.43	46.43	47.11	46.12	5,121
October 15, 2025	47.15	47.19	47.19	47.45	47.01	1,542
October 14, 2025	47.08	47.72	47.72	48.15	47.02	4,700
October 13, 2025	48.5	47.99	47.99	48.5	47.86	6,906
October 10, 2025	48.8	47.08	47.08	48.8	47	9,600
October 09, 2025	48.83	48.82	48.82	49.14	48.82	4,000
October 08, 2025	48.18	49.28	49.28	49.28	48.18	4,700
October 07, 2025	48.15	48.13	48.13	48.5	47.82	14,400
October 06, 2025	47	47.8	47.8	48.34	47	4,900
October 03, 2025	48.41	47.04	47.04	48.41	47.04	1,756
October 02, 2025	47.66	47.96	47.96	48.47	47.66	9,003
October 01, 2025	46.94	47.72	47.72	47.72	46.94	3,200
September 30, 2025	47.54	47.61	47.61	47.66	47.39	2,400
September 29, 2025	46.98	47.42	47.42	47.76	46.98	5,239
September 26, 2025	47.04	46.81	46.81	47.32	46.81	3,000
September 25, 2025	47.21	47.11	47.11	47.25	47	2,224
September 24, 2025	46.61	47.44	47.44	47.62	46.61	3,900
September 23, 2025	47.59	47.14	47.14	47.62	47.11	3,519
September 22, 2025	47.67	47.73	47.73	47.89	47.29	6,508
September 19, 2025	47.45	47.67	47.67	48	47.23	10,614
September 18, 2025	47.33	47.59	47.59	47.86	47.33	5,138
September 17, 2025	46.75	46.16	46.16	46.75	45.98	10,828
September 16, 2025	48.34	48.18	48.18	48.5	47.53	7,234
September 15, 2025	48.26	48.42	48.42	48.98	46.33	14,100
September 12, 2025	50.55	50.75	50.75	50.96	50.43	6,800
September 11, 2025	49.75	50.57	50.57	51.03	49.74	25,200
September 10, 2025	49.92	50.25	50.25	50.48	49.51	8,700
September 09, 2025	50.69	50.69	50.69	50.97	50.32	14,115
September 08, 2025	50.75	51.3	51.3	51.54	50.53	31,100
September 05, 2025	49.97	49.93	49.93	50.64	49.38	16,100
September 04, 2025	49.61	49.47	49.47	49.77	49.06	17,600
September 03, 2025	48.29	48.1	48.1	48.76	48.1	5,332
September 02, 2025	48.8	48.32	48.32	49.12	47.88	17,444
August 29, 2025	50.23	49.75	49.75	50.23	49.75	1,648
August 28, 2025	49.34	50.11	50.11	50.87	49.34	23,930
August 27, 2025	47.89	47.72	47.72	47.9	47.72	5,748
August 26, 2025	47.13	47.16	47.16	47.55	47.12	2,100
August 25, 2025	46.95	47.03	47.03	47.03	46.77	4,300
August 22, 2025	46.51	47	47	47.24	46.51	8,500
August 21, 2025	46.07	46.28	46.28	46.28	46.07	3,100
August 20, 2025	46.79	46.25	46.25	46.79	45.98	6,900
August 19, 2025	46.68	46.43	46.43	46.97	46.3	9,819
August 18, 2025	44.81	46.22	46.22	46.64	44.81	14,900
August 15, 2025	45	44.42	44.42	45	44.22	6,000
August 14, 2025	44.1	44.5	44.5	44.72	44	16,900
August 13, 2025	44	43.13	43.13	44	42.8	35,000
August 12, 2025	44.5	43.85	43.85	44.76	43.36	8,710
August 11, 2025	44.11	44.76	44.76	45.99	44.11	11,427
August 08, 2025	42.48	42.53	42.53	43.1	42.33	34,934
August 07, 2025	43.3	42.62	42.62	43.3	42.38	3,120
August 06, 2025	42.15	42.55	42.55	42.55	42.15	1,402
August 05, 2025	42.85	42.23	42.23	42.85	42.11	4,437
August 04, 2025	43.83	43.64	43.64	44.09	43.51	5,600
August 01, 2025	43.07	42.65	42.65	44	42.24	14,000
July 31, 2025	43.58	43.12	43.12	44.53	43.12	11,742

Nayax Ltd. (NYAX) NASDAQ