NXST(NXST)
NXST
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $154.53 | $165.19 | $154.53 | $164.00 | 886,841 |
| 6/25/2026 | $167.05 | $167.61 | $154.47 | $154.70 | 542,050 |
| 6/24/2026 | $166.16 | $170.13 | $164.89 | $167.97 | 596,600 |
| 6/23/2026 | $164.20 | $167.76 | $162.06 | $167.01 | 703,700 |
| 6/22/2026 | $162.91 | $164.56 | $158.94 | $164.01 | 376,400 |
| 6/18/2026 | $165.79 | $166.83 | $163.46 | $164.16 | 673,100 |
| 6/17/2026 | $170.20 | $172.31 | $163.67 | $165.82 | 508,354 |
| 6/16/2026 | $172.29 | $174.30 | $169.48 | $172.11 | 347,300 |
| 6/15/2026 | $175.46 | $177.79 | $170.37 | $172.29 | 435,540 |
| 6/12/2026 | $174.66 | $177.06 | $171.42 | $174.50 | 333,500 |
| 6/11/2026 | $177.31 | $177.31 | $170.87 | $174.52 | 342,546 |
| 6/10/2026 | $178.17 | $181.08 | $171.96 | $173.41 | 471,600 |
| 6/9/2026 | $179.66 | $182.78 | $176.89 | $179.57 | 308,141 |
| 6/8/2026 | $181.50 | $181.50 | $177.00 | $177.54 | 306,800 |
| 6/5/2026 | $181.29 | $182.73 | $179.06 | $182.02 | 207,222 |
| 6/4/2026 | $182.68 | $187.03 | $178.62 | $181.01 | 290,600 |
| 6/3/2026 | $179.28 | $182.40 | $177.01 | $181.52 | 387,635 |
| 6/2/2026 | $184.27 | $184.27 | $178.53 | $181.20 | 311,545 |
| 6/1/2026 | $179.01 | $186.42 | $177.95 | $184.40 | 414,600 |
| 5/29/2026 | $184.77 | $185.61 | $175.84 | $178.43 | 642,212 |
| 5/28/2026 | $184.04 | $188.30 | $183.02 | $185.94 | 232,200 |
| 5/27/2026 | $188.16 | $190.81 | $184.82 | $185.12 | 324,300 |
| 5/26/2026 | $188.78 | $190.52 | $184.66 | $188.03 | 240,100 |
| 5/22/2026 | $189.42 | $191.83 | $188.50 | $188.67 | 248,933 |
| 5/21/2026 | $186.94 | $192.10 | $185.00 | $189.42 | 203,287 |
| 5/20/2026 | $188.33 | $191.58 | $187.87 | $189.39 | 286,102 |
| 5/19/2026 | $194.03 | $197.83 | $187.37 | $188.63 | 444,318 |
| 5/18/2026 | $196.37 | $201.76 | $194.98 | $196.54 | 269,230 |
| 5/15/2026 | $197.27 | $198.51 | $193.35 | $195.39 | 226,840 |
| 5/14/2026 | $197.89 | $205.08 | $195.83 | $197.30 | 470,028 |
| 5/13/2026 | $197.88 | $199.34 | $193.58 | $195.97 | 362,305 |
| 5/12/2026 | $205.25 | $206.20 | $197.00 | $197.30 | 524,404 |
| 5/11/2026 | $204.72 | $211.11 | $201.64 | $202.79 | 375,300 |
| 5/8/2026 | $194.52 | $204.06 | $191.12 | $202.79 | 406,300 |
| 5/7/2026 | $197.26 | $210.48 | $194.20 | $194.52 | 599,000 |
| 5/6/2026 | $199.77 | $203.34 | $193.57 | $197.21 | 490,500 |
| 5/5/2026 | $199.91 | $201.80 | $197.50 | $199.14 | 163,929 |
| 5/4/2026 | $201.01 | $202.26 | $195.13 | $199.19 | 286,000 |
| 5/1/2026 | $208.65 | $209.89 | $201.64 | $202.37 | 263,700 |
| 4/30/2026 | $200.82 | $208.14 | $200.82 | $208.14 | 224,000 |
| 4/29/2026 | $204.00 | $204.22 | $200.74 | $202.93 | 292,300 |
| 4/28/2026 | $205.56 | $208.06 | $202.27 | $204.20 | 183,700 |
| 4/27/2026 | $203.78 | $207.37 | $202.92 | $204.80 | 177,301 |
| 4/24/2026 | $204.82 | $205.00 | $199.66 | $203.78 | 152,578 |
| 4/23/2026 | $210.30 | $212.20 | $201.80 | $204.82 | 359,900 |
| 4/22/2026 | $206.94 | $210.65 | $205.56 | $210.20 | 244,463 |
| 4/21/2026 | $205.71 | $210.78 | $204.72 | $206.00 | 318,619 |
| 4/20/2026 | $198.80 | $207.35 | $197.96 | $205.46 | 587,805 |
| 4/17/2026 | $197.98 | $204.65 | $197.98 | $200.78 | 407,200 |
| 4/16/2026 | $196.52 | $197.90 | $190.31 | $197.40 | 326,400 |
| 4/15/2026 | $193.73 | $199.68 | $193.59 | $196.59 | 510,026 |
| 4/14/2026 | $184.30 | $194.42 | $184.23 | $194.11 | 423,482 |
| 4/13/2026 | $183.68 | $185.59 | $181.08 | $184.30 | 271,700 |
| 4/10/2026 | $183.72 | $189.26 | $182.07 | $183.92 | 505,900 |
| 4/9/2026 | $181.80 | $181.80 | $173.25 | $178.82 | 744,000 |
| 4/8/2026 | $192.10 | $195.52 | $181.85 | $183.58 | 838,606 |
| 4/7/2026 | $184.87 | $191.98 | $184.87 | $188.90 | 435,524 |
| 4/6/2026 | $180.00 | $186.61 | $178.97 | $186.03 | 387,500 |
| 4/2/2026 | $175.55 | $181.50 | $173.02 | $180.38 | 425,000 |
| 4/1/2026 | $181.03 | $182.70 | $178.00 | $179.30 | 488,406 |
| 3/31/2026 | $185.87 | $188.06 | $174.93 | $180.83 | 746,200 |
| 3/30/2026 | $208.52 | $209.00 | $184.20 | $185.18 | 926,948 |