Nexstar Media Group, Inc.NXSTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $211.64 | $213.75 | $209.59 | $212.03 | 46,162 |
| 1/30/2026 | $206.97 | $212.70 | $205.28 | $212.38 | 399,300 |
| 1/29/2026 | $208.46 | $209.06 | $204.89 | $206.97 | 358,022 |
| 1/28/2026 | $208.83 | $211.35 | $205.04 | $207.31 | 225,327 |
| 1/27/2026 | $211.90 | $212.75 | $209.23 | $209.42 | 178,612 |
| 1/26/2026 | $213.76 | $218.49 | $210.00 | $211.97 | 238,500 |
| 1/23/2026 | $219.31 | $219.47 | $211.98 | $212.99 | 269,000 |
| 1/22/2026 | $213.45 | $219.53 | $212.05 | $219.27 | 346,600 |
| 1/21/2026 | $213.44 | $216.93 | $212.33 | $212.41 | 246,464 |
| 1/20/2026 | $215.25 | $216.98 | $210.18 | $211.76 | 635,921 |
| 1/16/2026 | $217.20 | $219.96 | $214.52 | $216.32 | 739,230 |
| 1/15/2026 | $211.90 | $220.00 | $209.90 | $218.29 | 536,600 |
| 1/14/2026 | $206.71 | $212.80 | $205.56 | $212.53 | 233,231 |
| 1/13/2026 | $210.87 | $211.67 | $204.07 | $206.32 | 177,823 |
| 1/12/2026 | $208.50 | $212.38 | $207.75 | $210.83 | 343,128 |
| 1/9/2026 | $206.19 | $209.84 | $205.39 | $208.47 | 190,200 |
| 1/8/2026 | $205.83 | $211.45 | $203.00 | $206.26 | 301,620 |
| 1/7/2026 | $207.57 | $208.48 | $202.37 | $205.81 | 251,600 |
| 1/6/2026 | $209.77 | $210.02 | $204.75 | $206.70 | 196,921 |
| 1/5/2026 | $207.84 | $211.05 | $207.84 | $210.15 | 230,508 |
| 1/2/2026 | $203.19 | $209.50 | $202.00 | $208.84 | 241,212 |
| 12/31/2025 | $205.14 | $205.83 | $202.77 | $203.05 | 205,000 |
| 12/30/2025 | $202.42 | $206.59 | $201.31 | $205.14 | 210,913 |
| 12/29/2025 | $204.15 | $204.94 | $202.29 | $202.42 | 136,634 |
| 12/26/2025 | $203.81 | $205.14 | $202.18 | $204.95 | 129,446 |
| 12/24/2025 | $203.70 | $206.00 | $203.32 | $203.50 | 117,700 |
| 12/23/2025 | $200.26 | $205.72 | $199.32 | $203.36 | 214,213 |
| 12/22/2025 | $201.77 | $205.75 | $199.99 | $200.27 | 415,721 |
| 12/19/2025 | $204.30 | $204.77 | $201.20 | $201.96 | 781,700 |
| 12/18/2025 | $205.33 | $207.61 | $203.86 | $204.30 | 300,500 |
| 12/17/2025 | $202.54 | $206.64 | $202.54 | $205.75 | 175,400 |
| 12/16/2025 | $203.73 | $207.22 | $201.11 | $202.54 | 207,948 |
| 12/15/2025 | $204.54 | $206.02 | $203.30 | $204.06 | 252,200 |
| 12/12/2025 | $210.88 | $212.72 | $201.66 | $203.67 | 396,000 |
| 12/11/2025 | $206.11 | $211.60 | $205.08 | $210.67 | 399,805 |
| 12/10/2025 | $197.47 | $205.47 | $196.75 | $205.27 | 312,186 |
| 12/9/2025 | $196.07 | $198.73 | $195.10 | $197.91 | 302,928 |
| 12/8/2025 | $190.16 | $196.73 | $187.03 | $195.91 | 486,300 |
| 12/5/2025 | $189.65 | $192.08 | $188.38 | $189.01 | 201,700 |
| 12/4/2025 | $190.95 | $191.81 | $188.58 | $189.84 | 194,330 |
| 12/3/2025 | $188.27 | $193.17 | $187.45 | $190.92 | 237,419 |
| 12/2/2025 | $188.41 | $190.82 | $187.37 | $187.83 | 295,200 |
| 12/1/2025 | $190.11 | $192.53 | $187.88 | $188.41 | 252,800 |
| 11/28/2025 | $191.24 | $194.50 | $189.66 | $192.14 | 110,343 |
| 11/26/2025 | $191.42 | $194.75 | $188.48 | $191.02 | 273,727 |
| 11/25/2025 | $186.70 | $191.75 | $184.88 | $191.00 | 357,030 |
| 11/24/2025 | $184.72 | $188.00 | $180.79 | $186.70 | 479,132 |
| 11/21/2025 | $187.36 | $192.44 | $186.06 | $189.28 | 194,523 |
| 11/20/2025 | $187.28 | $191.55 | $183.65 | $185.78 | 269,730 |
| 11/19/2025 | $185.29 | $187.21 | $183.14 | $185.71 | 224,000 |
| 11/18/2025 | $186.52 | $191.71 | $183.13 | $186.64 | 511,929 |
| 11/17/2025 | $183.74 | $191.41 | $183.17 | $187.54 | 483,911 |
| 11/14/2025 | $182.59 | $182.92 | $179.82 | $182.18 | 320,437 |
| 11/13/2025 | $187.16 | $188.84 | $183.34 | $183.64 | 276,904 |
| 11/12/2025 | $191.68 | $192.99 | $187.60 | $188.08 | 295,646 |
| 11/11/2025 | $189.49 | $195.97 | $187.65 | $194.85 | 304,500 |
| 11/10/2025 | $191.29 | $192.48 | $189.17 | $190.08 | 232,143 |
| 11/7/2025 | $188.25 | $191.98 | $185.66 | $190.65 | 394,408 |
| 11/6/2025 | $188.44 | $197.58 | $181.54 | $189.30 | 647,500 |
| 11/5/2025 | $197.44 | $200.41 | $195.59 | $196.32 | 354,637 |
| 11/4/2025 | $194.75 | $198.80 | $190.00 | $198.39 | 392,234 |