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

177.67
+0.48 (0.27%)
NASDAQ· Last Trade: Sep 3rd, 7:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026177.90182.69175.27177.19305,314177.19
9/01/2026180.29181.85177.08177.84277,057177.84
8/31/2026184.06184.06179.19182.13331,947182.13
8/28/2026179.67183.83179.25183.32338,123183.32
8/27/2026184.32185.85179.18179.86320,204179.86
8/26/2026189.72189.98185.16185.52279,029185.52
8/25/2026184.73189.90182.33189.39297,307189.39
8/24/2026185.79189.52184.81186.24373,042186.24
8/21/2026187.30188.52184.42186.14262,808186.14
8/20/2026187.37189.25184.32187.29296,151187.29
8/19/2026181.90189.58181.90187.37376,316187.37
8/18/2026186.11187.88181.62182.57298,360182.57
8/17/2026186.51187.37181.34184.80380,782184.80
8/14/2026187.08190.49186.94189.57328,753189.57
8/13/2026185.42189.21182.29188.65315,249186.79
8/12/2026183.00186.06181.01185.14289,720183.31
8/11/2026190.01191.03179.79184.56428,745182.74
8/10/2026190.27193.99190.18191.73356,623189.84
8/07/2026189.36197.60187.59193.78463,716191.87
8/06/2026183.00198.16180.07187.97590,593186.12
8/05/2026195.59196.60188.96190.03404,422188.16
8/04/2026189.85196.46189.85196.25326,884194.31
8/03/2026192.81195.75190.88192.49225,973190.59
7/31/2026191.27191.38188.42190.53301,897188.65
7/30/2026194.40194.41187.60192.43298,033190.53
7/29/2026193.65198.96191.27196.94380,540195.00
7/28/2026188.23196.17186.03193.77264,543191.86
7/27/2026185.40188.42184.95185.80203,745183.97
7/24/2026182.24185.41180.41183.31202,415181.50
7/23/2026180.40181.76175.84181.16271,388179.37
7/22/2026184.89186.03178.83181.89291,848180.10
7/21/2026184.55186.09182.14183.49203,987181.68
7/20/2026183.63185.23181.39184.45381,696182.63
7/17/2026183.77185.65181.80183.71215,110181.90
7/16/2026183.78188.75181.97185.26314,849183.43
7/15/2026175.30191.86175.30183.20832,223181.39
7/14/2026173.18176.54173.18175.56187,603173.83
7/13/2026175.89178.90174.76175.46185,780173.73
7/10/2026177.56180.87173.63174.05186,037172.33
7/09/2026175.78179.31173.49176.64344,229174.90
7/08/2026179.42182.67174.47176.20288,096174.46
7/07/2026186.57187.17179.19179.42394,368177.65
7/06/2026181.09185.90179.16182.78428,290180.98
7/02/2026180.19181.57177.11181.09390,434179.31
7/01/2026179.11187.28177.70181.37833,355179.58
6/30/2026170.35180.66169.01178.59974,249176.83
6/29/2026164.11171.00160.00170.73802,811169.05
6/26/2026154.53165.19154.53164.00886,841162.38
6/25/2026167.05167.60154.47154.70542,000153.18
6/24/2026166.16170.13164.88167.97596,585166.31
6/23/2026164.20167.75162.06167.01703,653165.36
6/22/2026162.91164.56158.94164.01376,372162.39
6/18/2026165.79166.83163.46164.16673,070162.54
6/17/2026170.20172.31163.67165.82508,355164.19
6/16/2026172.29174.30169.48172.11347,259170.41
6/15/2026175.46177.78170.37172.29435,541170.59
6/12/2026174.66177.06171.42174.50333,498172.78
6/11/2026177.31177.31170.87174.52342,542172.80
6/10/2026178.24181.08171.96173.41471,576171.70
6/09/2026179.66182.78176.88179.57308,141177.80
6/08/2026181.50181.50177.00177.54306,772175.79
6/05/2026181.29182.73179.06182.02207,222180.22
6/04/2026182.68187.03178.62181.01290,585179.22