Nayax Ltd. (NYAX)
NASDAQ: NYAX · Real-Time Price · USD
46.81
-0.30 (-0.64%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Nayax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.04 | 47.32 | 46.81 | 46.81 | 46.81 | -0.64% | 2,960 |
| Sep 25, 2025 | 47.21 | 47.25 | 47.00 | 47.11 | 47.11 | -0.70% | 2,224 |
| Sep 24, 2025 | 46.61 | 47.62 | 46.61 | 47.44 | 47.44 | 0.64% | 3,895 |
| Sep 23, 2025 | 47.59 | 47.62 | 47.11 | 47.14 | 47.14 | -1.24% | 3,519 |
| Sep 22, 2025 | 47.67 | 47.89 | 47.29 | 47.73 | 47.73 | 0.13% | 6,508 |
| Sep 19, 2025 | 47.45 | 48.00 | 47.23 | 47.67 | 47.67 | 0.17% | 10,614 |
| Sep 18, 2025 | 47.33 | 47.86 | 47.33 | 47.59 | 47.59 | 3.10% | 5,138 |
| Sep 17, 2025 | 46.75 | 46.75 | 45.98 | 46.16 | 46.16 | -4.19% | 10,828 |
| Sep 16, 2025 | 48.34 | 48.50 | 47.53 | 48.18 | 48.18 | -0.50% | 7,234 |
| Sep 15, 2025 | 48.26 | 48.98 | 46.33 | 48.42 | 48.42 | -4.59% | 14,065 |
| Sep 12, 2025 | 50.55 | 50.96 | 50.43 | 50.75 | 50.75 | 0.36% | 6,760 |
| Sep 11, 2025 | 49.75 | 51.03 | 49.74 | 50.57 | 50.57 | 0.64% | 25,151 |
| Sep 10, 2025 | 49.92 | 50.48 | 49.51 | 50.25 | 50.25 | -0.87% | 8,689 |
| Sep 9, 2025 | 50.69 | 50.97 | 50.32 | 50.69 | 50.69 | -1.19% | 14,115 |
| Sep 8, 2025 | 50.75 | 51.54 | 50.53 | 51.30 | 51.30 | 2.74% | 31,057 |
| Sep 5, 2025 | 49.97 | 50.64 | 49.38 | 49.93 | 49.93 | 0.93% | 16,068 |
| Sep 4, 2025 | 49.61 | 49.77 | 49.06 | 49.47 | 49.47 | 2.85% | 17,554 |
| Sep 3, 2025 | 48.29 | 48.76 | 48.10 | 48.10 | 48.10 | -0.46% | 5,332 |
| Sep 2, 2025 | 48.80 | 49.12 | 47.88 | 48.32 | 48.32 | -2.87% | 17,444 |
| Aug 29, 2025 | 50.23 | 50.23 | 49.75 | 49.75 | 49.75 | -0.72% | 1,648 |
| Aug 28, 2025 | 49.34 | 50.87 | 49.34 | 50.11 | 50.11 | 5.01% | 23,930 |
| Aug 27, 2025 | 47.89 | 47.90 | 47.72 | 47.72 | 47.72 | 1.19% | 5,748 |
| Aug 26, 2025 | 47.13 | 47.55 | 47.12 | 47.16 | 47.16 | 0.28% | 2,096 |
| Aug 25, 2025 | 46.95 | 47.03 | 46.77 | 47.03 | 47.03 | 0.06% | 4,270 |
| Aug 22, 2025 | 46.51 | 47.24 | 46.51 | 47.00 | 47.00 | 1.56% | 8,476 |
| Aug 21, 2025 | 46.07 | 46.28 | 46.07 | 46.28 | 46.28 | 0.06% | 3,079 |
| Aug 20, 2025 | 46.79 | 46.79 | 45.98 | 46.25 | 46.25 | -0.39% | 6,854 |
| Aug 19, 2025 | 46.68 | 46.97 | 46.30 | 46.43 | 46.43 | 0.45% | 9,819 |
| Aug 18, 2025 | 44.81 | 46.64 | 44.81 | 46.22 | 46.22 | 4.06% | 14,871 |
| Aug 15, 2025 | 45.00 | 45.00 | 44.22 | 44.42 | 44.42 | -0.18% | 5,993 |
| Aug 14, 2025 | 44.10 | 44.72 | 44.00 | 44.50 | 44.50 | 3.18% | 16,896 |
| Aug 13, 2025 | 44.00 | 44.00 | 42.80 | 43.13 | 43.13 | -1.65% | 34,951 |
| Aug 12, 2025 | 44.50 | 44.76 | 43.36 | 43.85 | 43.85 | -2.03% | 8,710 |
| Aug 11, 2025 | 44.11 | 45.99 | 44.11 | 44.76 | 44.76 | 5.24% | 11,427 |
| Aug 8, 2025 | 42.48 | 43.10 | 42.33 | 42.53 | 42.53 | -0.21% | 34,934 |
| Aug 7, 2025 | 43.30 | 43.30 | 42.38 | 42.62 | 42.62 | 0.16% | 3,120 |
| Aug 6, 2025 | 42.15 | 42.55 | 42.15 | 42.55 | 42.55 | 0.75% | 1,402 |
| Aug 5, 2025 | 42.85 | 42.85 | 42.11 | 42.23 | 42.23 | -3.22% | 4,437 |
| Aug 4, 2025 | 43.83 | 44.09 | 43.51 | 43.64 | 43.64 | 2.32% | 5,564 |
| Aug 1, 2025 | 43.07 | 44.00 | 42.24 | 42.65 | 42.65 | -1.09% | 13,977 |
| Jul 31, 2025 | 43.58 | 44.53 | 43.12 | 43.12 | 43.12 | -3.21% | 11,742 |
| Jul 30, 2025 | 44.99 | 45.42 | 44.55 | 44.55 | 44.55 | -1.19% | 7,506 |
| Jul 29, 2025 | 44.93 | 45.39 | 44.80 | 45.09 | 45.09 | 1.31% | 7,683 |
| Jul 28, 2025 | 44.68 | 45.47 | 44.50 | 44.50 | 44.50 | -3.53% | 6,251 |
| Jul 25, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.15% | 736 |
| Jul 24, 2025 | 45.75 | 47.00 | 45.75 | 46.20 | 46.20 | -0.71% | 3,100 |
| Jul 23, 2025 | 46.82 | 46.82 | 46.51 | 46.53 | 46.53 | -0.40% | 2,963 |
| Jul 22, 2025 | 46.28 | 47.00 | 46.01 | 46.72 | 46.72 | 1.38% | 10,720 |
| Jul 21, 2025 | 45.73 | 46.18 | 45.72 | 46.08 | 46.08 | 1.97% | 10,086 |
| Jul 18, 2025 | 45.68 | 45.68 | 44.95 | 45.19 | 45.19 | -0.55% | 7,963 |