Nexstar Media Group, Inc. - Common Stock (NXST)

243.55
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 4th, 7:06 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nexstar Media Group, Inc. - Common Stock (NXST)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/2026243.22247.51238.19243.55301,293243.55
3/02/2026248.75250.15245.18247.24358,637247.24
2/27/2026245.63252.03239.85251.02503,584251.02
2/26/2026225.00248.64221.62246.16582,724246.16
2/25/2026232.77233.88229.45232.54253,027232.54
2/24/2026230.53235.15230.53232.77282,426232.77
2/23/2026231.68234.29225.08230.61348,322230.61
2/20/2026233.53234.07229.16231.44268,047231.44
2/19/2026235.62239.34232.59233.36266,856233.36
2/18/2026234.04241.53231.95238.07318,726238.07
2/17/2026231.18235.22228.72233.40297,763233.40
2/13/2026233.24233.90229.56231.18198,862231.18
2/12/2026240.45243.87233.19235.28361,977233.42
2/11/2026245.59245.59236.21240.45378,870238.55
2/10/2026239.55245.86235.00245.59614,300243.65
2/09/2026231.00254.30231.00240.041,156,632238.14
2/06/2026218.00223.43215.80221.27409,991219.52
2/05/2026213.06218.70212.83218.10407,176216.38
2/04/2026208.11216.34208.11213.69392,640212.00
2/03/2026208.12208.69201.35208.11347,813206.47
2/02/2026211.64213.75208.70209.13290,650207.48
1/30/2026206.97212.70205.28212.38399,252210.70
1/29/2026208.46209.06204.89206.97358,008205.33
1/28/2026208.83211.34205.04207.31225,301205.67
1/27/2026211.90212.75209.23209.42178,612207.76
1/26/2026213.76218.49210.00211.97238,498210.29
1/23/2026219.31219.47211.98212.99269,026211.31
1/22/2026213.45219.53212.04219.27346,598217.54
1/21/2026213.44216.93212.34212.41246,444210.73
1/20/2026215.25216.98210.18211.76635,903210.09
1/16/2026217.20219.96214.51216.32739,230214.61
1/15/2026211.90220.00209.90218.29536,566216.56
1/14/2026206.71212.80205.56212.53233,220210.85
1/13/2026210.87211.67204.06206.32177,823204.69
1/12/2026208.50212.38207.75210.83343,128209.16
1/09/2026206.19209.84205.39208.47190,186206.82
1/08/2026205.83211.44203.00206.26310,084204.63
1/07/2026207.57208.47202.37205.81251,554204.18
1/06/2026209.77210.02204.75206.70196,921205.07
1/05/2026207.84211.05207.84210.15230,508208.49
1/02/2026203.19209.50202.00208.84241,212207.19
12/31/2025205.14205.83202.77203.05204,959201.44
12/30/2025202.42206.59201.31205.14210,913203.52
12/29/2025204.15204.94202.29202.42136,634200.82
12/26/2025203.81205.13202.18204.95129,446203.33
12/24/2025203.70206.00203.32203.50117,696201.89
12/23/2025200.26205.72199.31203.36214,213201.75
12/22/2025201.77205.75199.99200.27415,721198.69
12/19/2025204.30204.77201.20201.96781,657200.36
12/18/2025205.33207.61203.86204.30295,064202.69
12/17/2025202.54206.64202.54205.75175,352204.12
12/16/2025203.73207.22201.11202.54207,948200.94
12/15/2025204.54206.02203.30204.06252,171202.45
12/12/2025210.88212.72201.66204.40395,984202.78
12/11/2025206.11211.60205.08210.67399,804209.00
12/10/2025197.47205.47196.75205.27312,146203.65
12/09/2025196.07198.73195.10197.91302,928196.34
12/08/2025190.16196.73187.03195.91486,257194.36
12/05/2025189.65192.08188.38189.01201,655187.52
12/04/2025190.95191.81188.58189.84194,330188.34