Nayax Ltd. - NYAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.09	55.78	55.78	55.78	54.09	1,100
February 19, 2026	54.21	54.09	54.09	55.74	53.41	17,212
February 18, 2026	56.98	55.63	55.63	57	55.63	5,700
February 17, 2026	56.26	57.49	57.49	57.51	55.84	14,800
February 13, 2026	57.4	56.85	56.85	57.4	55.4	12,234
February 12, 2026	57.79	57.56	57.56	57.9	56.95	8,900
February 11, 2026	57.59	57.51	57.51	58.14	57.1	21,102
February 10, 2026	56.82	57.6	57.6	57.71	56.16	9,100
February 09, 2026	55.46	56.68	56.68	56.68	55.26	10,000
February 06, 2026	54.3	54.01	54.01	54.33	53.9	16,700
February 05, 2026	53.34	54.4	54.4	54.65	51.24	29,822
February 04, 2026	56.42	56.55	56.55	56.76	55.28	13,400
February 03, 2026	55.45	55	55	55.78	53.79	20,000
February 02, 2026	55.45	55.99	55.99	55.99	55.11	5,126
January 30, 2026	57	56.12	56.12	57	56	6,166
January 29, 2026	57.17	57.5	57.5	57.74	56.87	20,700
January 28, 2026	57.85	58.31	58.31	58.57	57.85	21,318
January 27, 2026	58.56	59.67	59.67	59.84	58.56	15,500
January 26, 2026	58.4	58.27	58.27	58.83	58.27	5,200
January 23, 2026	59.85	60.77	60.77	60.77	59.85	1,548
January 22, 2026	60.06	60.28	60.28	60.28	59.61	6,546
January 21, 2026	58.49	58.46	58.46	59.41	58.46	2,900
January 20, 2026	59.43	57.94	57.94	59.89	57.72	4,700
January 16, 2026	59.47	59.38	59.38	59.52	59.38	1,805
January 15, 2026	58.63	59.08	59.08	59.47	58.63	3,036
January 14, 2026	58.93	58.72	58.72	59.78	58.68	15,940
January 13, 2026	55.99	56.5	56.5	56.99	55.84	7,900
January 12, 2026	54.62	55.29	55.29	55.3	54.47	3,740
January 09, 2026	53.73	55.6	55.6	55.88	53.73	11,300
January 08, 2026	52.95	53.38	53.38	53.38	52.48	1,605
January 07, 2026	51.66	52.91	52.91	53.48	51.66	13,636
January 06, 2026	52.78	51.61	51.61	52.78	50.8	4,600
January 05, 2026	52.45	53.15	53.15	53.28	52.37	20,300
January 02, 2026	51	51.95	51.95	52	50.95	8,311
December 31, 2025	49.76	50.6	50.6	50.95	49.76	8,000
December 30, 2025	49.1	49.7	49.7	50	49.08	7,402
December 29, 2025	48.53	48.6	48.6	49.4	48.53	10,900
December 26, 2025	48.53	48.3	48.3	48.53	48.29	3,300
December 24, 2025	48.43	48.63	48.63	49.32	48.43	7,100
December 23, 2025	47.32	47.52	47.52	48	47.23	4,500
December 22, 2025	46.9	47.6	47.6	47.6	46.16	6,716
December 19, 2025	45.75	46.5	46.5	46.5	45.75	3,500
December 18, 2025	45.14	46.22	46.22	46.22	45.14	3,241
December 17, 2025	45.33	44.49	44.49	45.37	44.49	6,515
December 16, 2025	43.88	44.49	44.49	44.52	43.88	2,826
December 15, 2025	45.72	45.07	45.07	45.79	44.79	3,300
December 12, 2025	47.19	46.01	46.01	47.19	46	5,038
December 11, 2025	46.37	46.88	46.88	47.15	45.05	4,219
December 10, 2025	44.99	45.28	45.28	45.5	44.91	6,800
December 09, 2025	45.2	45.34	45.34	46.18	45.2	3,900
December 08, 2025	46.5	45.55	45.55	46.52	45.55	4,000
December 05, 2025	47.04	47.63	47.63	47.63	46.86	3,641
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

Nayax Ltd. (NYAX) NASDAQ