NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	46.84	46.84	46.13	46.23	46.23	-0.69%	29,792
Aug 14, 2025	47.05	47.05	46.50	46.55	46.55	-1.17%	42,283
Aug 13, 2025	47.10	47.23	46.91	47.10	47.10	0.64%	40,949
Aug 12, 2025	46.06	47.11	45.77	46.80	46.80	-1.41%	158,509
Aug 11, 2025	47.30	47.80	47.30	47.47	47.47	0.36%	45,050
Aug 8, 2025	46.77	47.60	46.77	47.30	47.30	0.49%	64,622
Aug 7, 2025	47.55	48.69	47.06	47.07	47.07	-2.14%	96,823
Aug 6, 2025	48.60	49.00	48.02	48.10	48.10	-1.21%	53,846
Aug 5, 2025	50.47	51.09	48.60	48.69	48.69	-4.53%	57,829
Aug 4, 2025	51.58	51.58	50.60	51.00	51.00	-2.04%	25,606
Aug 1, 2025	53.11	53.18	51.80	52.06	51.52	-1.94%	60,129
Jul 31, 2025	51.50	53.38	51.42	53.09	52.53	3.09%	69,255
Jul 30, 2025	50.33	51.50	50.33	51.50	50.96	2.45%	57,145
Jul 29, 2025	49.95	50.49	49.78	50.27	49.74	0.98%	36,538
Jul 28, 2025	49.30	49.80	48.59	49.78	49.26	1.86%	50,832
Jul 25, 2025	48.34	49.29	48.20	48.87	48.36	1.54%	36,728
Jul 24, 2025	47.47	48.49	47.45	48.13	47.63	1.93%	76,166
Jul 23, 2025	47.42	47.44	47.05	47.22	46.73	0.83%	40,511
Jul 22, 2025	46.85	47.30	46.45	46.83	46.34	0.06%	52,803
Jul 21, 2025	47.53	47.88	46.25	46.80	46.31	-4.88%	137,299
Jul 18, 2025	48.99	49.42	48.65	49.20	48.69	0.88%	46,548
Jul 17, 2025	49.18	49.44	48.50	48.77	48.26	0.21%	70,333
Jul 16, 2025	49.00	49.39	48.53	48.67	48.16	-0.49%	157,697
Jul 15, 2025	49.38	49.64	48.69	48.91	48.40	-0.31%	98,823
Jul 14, 2025	48.90	49.47	48.26	49.06	48.55	0.45%	72,436
Jul 11, 2025	48.25	49.18	47.09	48.84	48.33	-1.33%	70,003
Jul 10, 2025	49.16	49.92	49.16	49.50	48.98	-0.28%	27,634
Jul 9, 2025	49.87	49.87	49.35	49.64	49.12	0.77%	18,102
Jul 8, 2025	49.35	49.75	49.06	49.26	48.74	-0.53%	26,492
Jul 7, 2025	49.79	49.99	49.14	49.52	49.00	-0.53%	26,395
Jul 3, 2025	50.44	50.44	49.25	49.79	49.26	0.45%	25,350
Jul 2, 2025	49.90	49.90	48.90	49.56	49.04	-0.68%	21,528
Jul 1, 2025	50.40	50.40	49.30	49.90	48.85	-0.78%	58,216
Jun 30, 2025	50.00	50.98	49.52	50.29	49.23	1.31%	54,265
Jun 27, 2025	49.06	49.74	49.06	49.64	48.59	1.24%	23,191
Jun 26, 2025	48.79	49.46	48.66	49.03	47.99	1.03%	29,468
Jun 25, 2025	49.18	49.18	48.22	48.53	47.50	-0.94%	29,970
Jun 24, 2025	48.83	49.35	48.52	48.99	47.95	0.49%	23,877
Jun 23, 2025	48.84	48.95	48.02	48.75	47.72	-0.06%	27,552
Jun 20, 2025	48.46	49.32	48.25	48.78	47.75	0.04%	32,962
Jun 18, 2025	48.98	49.39	48.25	48.76	47.73	-0.45%	30,003
Jun 17, 2025	50.00	50.00	48.51	48.98	47.94	-0.61%	28,792
Jun 16, 2025	49.54	50.36	48.97	49.28	48.24	-1.20%	32,919
Jun 13, 2025	49.90	51.41	49.58	49.88	48.30	0.12%	49,999
Jun 12, 2025	49.25	49.89	48.97	49.82	48.24	1.26%	28,793
Jun 11, 2025	48.78	49.43	48.65	49.20	47.64	0.31%	32,730
Jun 10, 2025	48.86	49.48	48.71	49.05	47.49	0.39%	29,102
Jun 9, 2025	49.11	49.49	48.25	48.86	47.31	-0.27%	23,610
Jun 6, 2025	49.02	49.58	48.60	48.99	47.43	-0.06%	25,439
Jun 5, 2025	48.64	49.20	48.63	49.02	47.46	0.76%	32,510