NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.06	49.74	49.06	49.64	49.64	1.24%	23,191
Jun 26, 2025	48.79	49.46	48.66	49.03	49.03	1.03%	29,468
Jun 25, 2025	49.18	49.18	48.22	48.53	48.53	-0.94%	29,970
Jun 24, 2025	48.83	49.35	48.52	48.99	48.99	0.49%	23,877
Jun 23, 2025	48.84	48.95	48.02	48.75	48.75	-0.06%	27,552
Jun 20, 2025	48.46	49.32	48.25	48.78	48.78	0.04%	32,962
Jun 18, 2025	48.98	49.39	48.25	48.76	48.76	-0.45%	30,003
Jun 17, 2025	50.00	50.00	48.51	48.98	48.98	-0.61%	28,792
Jun 16, 2025	49.54	50.36	48.97	49.28	49.28	-1.20%	32,919
Jun 13, 2025	49.90	51.41	49.58	49.88	49.34	0.12%	49,999
Jun 12, 2025	49.25	49.89	48.97	49.82	49.28	1.26%	28,793
Jun 11, 2025	48.78	49.43	48.65	49.20	48.67	0.31%	32,730
Jun 10, 2025	48.86	49.48	48.71	49.05	48.52	0.39%	29,102
Jun 9, 2025	49.11	49.49	48.25	48.86	48.33	-0.27%	23,610
Jun 6, 2025	49.02	49.58	48.60	48.99	48.46	-0.06%	25,439
Jun 5, 2025	48.64	49.20	48.63	49.02	48.49	0.76%	32,510
Jun 4, 2025	48.88	49.49	48.37	48.65	48.12	0.39%	44,191
Jun 3, 2025	47.95	48.95	47.95	48.46	47.94	1.19%	39,854
Jun 2, 2025	46.96	48.10	46.90	47.89	47.37	1.70%	35,473
May 30, 2025	47.16	47.19	46.73	47.09	46.58	0.23%	21,723
May 29, 2025	47.20	47.20	46.50	46.98	46.47	-0.45%	27,096
May 28, 2025	47.20	47.24	47.00	47.19	46.68	0.51%	24,252
May 27, 2025	47.16	47.26	46.54	46.95	46.44	1.71%	29,412
May 23, 2025	45.22	46.47	45.08	46.16	45.66	0.59%	21,936
May 22, 2025	46.48	46.55	45.57	45.89	45.39	-1.31%	26,458
May 21, 2025	47.40	47.61	46.49	46.50	46.00	-1.90%	17,377
May 20, 2025	47.22	47.63	47.16	47.40	46.89	-0.19%	18,099
May 19, 2025	46.81	47.50	46.81	47.49	46.98	0.72%	16,496
May 16, 2025	47.90	47.91	46.83	47.15	46.64	-0.49%	49,509
May 15, 2025	48.25	48.49	47.32	47.38	46.87	-3.03%	48,825
May 14, 2025	49.55	49.55	48.03	48.86	47.79	-1.13%	24,596
May 13, 2025	48.54	49.42	48.00	49.42	48.33	3.80%	53,625
May 12, 2025	47.17	48.05	46.75	47.61	46.56	3.12%	44,144
May 9, 2025	46.70	46.70	45.65	46.17	45.16	-0.39%	27,807
May 8, 2025	46.94	46.94	45.86	46.35	45.33	1.62%	19,381
May 7, 2025	45.90	46.43	45.55	45.61	44.61	0.33%	32,651
May 6, 2025	45.00	46.15	44.82	45.46	44.46	1.22%	25,943
May 5, 2025	45.85	45.85	44.68	44.91	43.92	-0.84%	28,899
May 2, 2025	44.96	45.99	44.65	45.29	44.29	1.30%	34,985
May 1, 2025	44.69	45.43	44.17	44.71	43.73	1.34%	29,337
Apr 30, 2025	44.86	44.86	42.78	44.12	43.15	-1.96%	44,229
Apr 29, 2025	45.64	45.65	44.28	45.00	44.01	0.13%	47,773
Apr 28, 2025	44.21	45.33	44.20	44.94	43.95	1.65%	28,614
Apr 25, 2025	43.72	44.21	43.40	44.21	43.24	1.56%	33,223
Apr 24, 2025	42.41	43.77	42.28	43.53	42.57	3.08%	28,180
Apr 23, 2025	41.91	42.65	41.60	42.23	41.30	3.53%	38,783
Apr 22, 2025	40.70	41.23	40.62	40.79	39.89	2.44%	26,151
Apr 21, 2025	41.50	41.62	39.30	39.82	38.95	-4.96%	43,095
Apr 17, 2025	41.52	42.24	41.18	41.90	40.98	1.95%	51,644
Apr 16, 2025	41.26	41.64	40.85	41.10	40.20	-1.53%	49,762