Nayax Ltd. - NYAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.56	47.15	47.15	47.97	47.13	15,032
December 03, 2025	45.08	45.19	45.19	45.27	44.83	6,200
December 02, 2025	44.37	45.07	45.07	45.63	44.37	4,664
December 01, 2025	45.07	43.9	43.9	45.43	43.76	7,808
November 28, 2025	44.86	44.34	44.34	44.86	42.24	7,600
November 26, 2025	45.08	44.93	44.93	45.33	44.93	4,200
November 25, 2025	46.76	46.73	46.73	46.76	45.85	3,829
November 24, 2025	45	46.65	46.65	46.65	44.84	26,900
November 21, 2025	44.42	45.06	45.06	45.13	44.08	36,509
November 20, 2025	44.04	44.45	44.45	45.04	44.01	26,900
November 19, 2025	42.43	43.56	43.56	43.56	41.43	15,100
November 18, 2025	39.36	39.83	39.83	41.3	39.17	40,500
November 17, 2025	39.95	40.75	40.75	40.96	39.95	108,315
November 14, 2025	41.27	41.5	41.5	41.5	40.58	23,227
November 13, 2025	41.26	41.84	41.84	42.19	41.15	26,538
November 12, 2025	39.46	41.14	41.14	41.14	39.33	41,900
November 11, 2025	39.98	39.72	39.72	40.15	39.72	1,500
November 10, 2025	40.74	40.45	40.45	40.74	39.34	4,245
November 07, 2025	39.5	40.48	40.48	40.5	39.5	6,800
November 06, 2025	41.63	39.77	39.77	41.63	39.77	22,251
November 05, 2025	42.4	42.56	42.56	42.99	42.09	5,831
November 04, 2025	42.21	42.01	42.01	42.3	41.7	1,812
November 03, 2025	42.3	42.88	42.88	43	42.13	8,100
October 31, 2025	44.33	42.15	42.15	44.33	42.12	4,842
October 30, 2025	41.32	42.4	42.4	42.44	41.32	5,644
October 29, 2025	42.1	41.5	41.5	42.57	41.5	13,200
October 28, 2025	42.5	41.99	41.99	42.5	41.7	5,854
October 27, 2025	44.01	43	43	44.01	43	7,500
October 24, 2025	44.7	44.13	44.13	44.7	44.08	2,135
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

Nayax Ltd. (NYAX) NASDAQ