Nexstar Media Group, Inc. NXST
NASDAQ · United States · Consumer Services
$158.61-2.96 (-1.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $158.61 | -1.83% | $162.60 | $162.60 | $157.49 | 339.13K |
| 2026-09-30 | $161.57 | +0.06% | $162.84 | $162.97 | $160.67 | 259.30K |
| 2026-09-29 | $161.48 | -0.19% | $161.65 | $163.81 | $160.50 | 299.10K |
| 2026-09-28 | $161.78 | -0.20% | $162.27 | $165.43 | $160.21 | 371.80K |
| 2026-09-25 | $162.10 | +0.35% | $161.19 | $162.33 | $159.33 | 287.30K |
| 2026-09-24 | $161.53 | -2.44% | $164.47 | $166.54 | $159.85 | 356.70K |
| 2026-09-23 | $165.57 | -1.17% | $167.53 | $168.99 | $164.05 | 341.50K |
| 2026-09-22 | $167.53 | +0.83% | $167.92 | $171.53 | $164.16 | 310.20K |
| 2026-09-21 | $166.15 | +6.15% | $157.67 | $168.99 | $157.67 | 402.80K |
| 2026-09-18 | $156.53 | -3.58% | $161.56 | $163.98 | $155.13 | 1.45M |
| 2026-09-17 | $162.34 | -0.81% | $164.97 | $167.02 | $160.92 | 321.90K |
| 2026-09-16 | $163.67 | -3.04% | $168.36 | $169.18 | $161.83 | 292.60K |
| 2026-09-15 | $168.80 | -1.01% | $169.46 | $170.75 | $167.01 | 347.20K |
| 2026-09-14 | $170.52 | +0.85% | $169.54 | $173.41 | $169.54 | 254.20K |
| 2026-09-11 | $169.09 | -0.52% | $170.45 | $173.11 | $168.10 | 332.30K |
| 2026-09-10 | $169.97 | +3.07% | $165.20 | $172.76 | $164.10 | 425.10K |
| 2026-09-09 | $164.91 | -2.51% | $167.84 | $170.77 | $158.81 | 684.00K |
| 2026-09-08 | $169.15 | -4.34% | $176.83 | $177.80 | $167.73 | 439.90K |
| 2026-09-04 | $176.83 | -0.47% | $176.68 | $177.93 | $175.00 | 232.40K |
| 2026-09-03 | $177.67 | +0.27% | $178.13 | $180.94 | $175.48 | 220.00K |
| 2026-09-02 | $177.19 | -0.37% | $177.90 | $182.69 | $175.27 | 305.30K |
| 2026-09-01 | $177.84 | -2.36% | $180.29 | $181.85 | $177.08 | 277.10K |
| 2026-08-31 | $182.13 | -0.65% | $184.06 | $184.06 | $179.19 | 331.90K |
| 2026-08-28 | $183.32 | +1.92% | $179.67 | $183.83 | $179.25 | 338.10K |
| 2026-08-27 | $179.86 | -3.05% | $184.32 | $185.85 | $179.18 | 320.20K |
| 2026-08-26 | $185.52 | -2.04% | $189.72 | $189.98 | $185.16 | 279.00K |
| 2026-08-25 | $189.39 | +1.69% | $184.73 | $189.90 | $182.33 | 297.30K |
| 2026-08-24 | $186.24 | +0.05% | $185.79 | $189.52 | $184.81 | 373.00K |
| 2026-08-21 | $186.14 | -0.61% | $187.30 | $188.52 | $184.42 | 262.80K |
| 2026-08-20 | $187.29 | -0.04% | $187.37 | $189.25 | $184.32 | 296.20K |
| 2026-08-19 | $187.37 | +2.63% | $181.90 | $189.58 | $181.90 | 376.30K |
| 2026-08-18 | $182.57 | -1.21% | $186.11 | $187.89 | $181.62 | 298.40K |
| 2026-08-17 | $184.80 | -2.52% | $186.59 | $187.37 | $181.34 | 380.80K |
| 2026-08-14 | $189.57 | +0.49% | $187.08 | $190.49 | $186.94 | 328.80K |
| 2026-08-13 | $188.65 | +1.90% | $185.42 | $189.21 | $182.29 | 315.20K |
| 2026-08-12 | $185.14 | +0.31% | $183.00 | $186.06 | $181.01 | 289.70K |
| 2026-08-11 | $184.56 | -3.74% | $190.01 | $191.03 | $179.79 | 428.70K |
| 2026-08-10 | $191.73 | -1.06% | $190.27 | $193.99 | $190.18 | 356.60K |
| 2026-08-07 | $193.78 | +3.09% | $189.36 | $197.60 | $187.59 | 463.70K |
| 2026-08-06 | $187.97 | -1.08% | $183.00 | $198.16 | $180.07 | 590.60K |
| 2026-08-05 | $190.03 | -3.17% | $195.59 | $196.61 | $188.96 | 404.40K |
| 2026-08-04 | $196.25 | +1.95% | $189.85 | $196.46 | $189.85 | 326.90K |
| 2026-08-03 | $192.49 | +1.03% | $192.81 | $195.75 | $190.89 | 226.00K |
| 2026-07-31 | $190.53 | -0.99% | $191.27 | $191.38 | $188.42 | 301.90K |
| 2026-07-30 | $192.43 | -2.29% | $194.40 | $194.41 | $187.60 | 298.00K |
| 2026-07-29 | $196.94 | +1.64% | $193.65 | $198.96 | $191.27 | 380.50K |
| 2026-07-28 | $193.77 | +4.29% | $188.23 | $196.17 | $186.03 | 264.50K |
| 2026-07-27 | $185.80 | +1.36% | $185.40 | $188.42 | $184.95 | 203.70K |
| 2026-07-24 | $183.31 | +1.19% | $182.24 | $185.41 | $180.41 | 202.40K |
| 2026-07-23 | $181.16 | -0.40% | $180.40 | $181.76 | $175.84 | 271.40K |
| 2026-07-22 | $181.89 | -0.87% | $184.89 | $186.03 | $178.83 | 291.80K |
| 2026-07-21 | $183.49 | -0.52% | $184.55 | $186.09 | $182.14 | 204.00K |
| 2026-07-20 | $184.45 | +0.40% | $183.63 | $185.23 | $181.39 | 381.70K |
| 2026-07-17 | $183.71 | -0.84% | $183.77 | $185.65 | $181.80 | 215.10K |
| 2026-07-16 | $185.26 | +1.12% | $183.78 | $188.75 | $181.98 | 314.80K |
| 2026-07-15 | $183.20 | +4.35% | $175.30 | $191.86 | $175.30 | 832.20K |
| 2026-07-14 | $175.56 | +0.06% | $173.18 | $176.54 | $173.18 | 187.60K |
| 2026-07-13 | $175.46 | +0.81% | $175.89 | $178.90 | $174.76 | 185.80K |
| 2026-07-10 | $174.05 | -1.47% | $177.56 | $180.87 | $173.63 | 186.00K |
| 2026-07-09 | $176.64 | +0.25% | $175.78 | $179.32 | $173.49 | 344.20K |
| 2026-07-08 | $176.20 | -1.79% | $179.42 | $182.67 | $174.47 | 288.10K |
| 2026-07-07 | $179.42 | -1.84% | $186.57 | $187.17 | $179.19 | 394.40K |
| 2026-07-06 | $182.78 | +0.93% | $181.09 | $185.90 | $179.16 | 428.30K |
| 2026-07-02 | $181.09 | -0.15% | $180.19 | $181.57 | $177.11 | 390.20K |
| 2026-07-01 | $181.37 | +1.56% | $179.11 | $187.28 | $177.70 | 833.40K |
| 2026-06-30 | $178.59 | +4.60% | $170.35 | $180.66 | $169.01 | 974.20K |
| 2026-06-29 | $170.73 | +4.10% | $164.11 | $171.00 | $160.00 | 802.80K |
| 2026-06-26 | $164.00 | +6.01% | $154.53 | $165.19 | $154.53 | 886.80K |
| 2026-06-25 | $154.70 | -7.90% | $167.05 | $167.61 | $154.47 | 542.00K |
| 2026-06-24 | $167.97 | +0.57% | $166.16 | $170.13 | $164.89 | 596.60K |
| 2026-06-23 | $167.01 | +1.83% | $164.20 | $167.76 | $162.06 | 703.70K |
| 2026-06-22 | $164.01 | -0.09% | $162.91 | $164.56 | $158.94 | 376.40K |
| 2026-06-18 | $164.16 | -1.00% | $165.79 | $166.83 | $163.46 | 673.10K |
| 2026-06-17 | $165.82 | -3.65% | $170.20 | $172.31 | $163.67 | 508.30K |
| 2026-06-16 | $172.11 | -0.10% | $172.29 | $174.30 | $169.48 | 347.30K |
| 2026-06-15 | $172.29 | -1.27% | $175.46 | $177.79 | $170.37 | 435.50K |
| 2026-06-12 | $174.50 | -0.01% | $174.66 | $177.06 | $171.42 | 333.50K |
| 2026-06-11 | $174.52 | +0.64% | $177.31 | $177.31 | $170.87 | 342.50K |
| 2026-06-10 | $173.41 | -3.43% | $178.17 | $181.08 | $171.96 | 471.60K |
| 2026-06-09 | $179.57 | +1.14% | $179.66 | $182.78 | $176.89 | 308.10K |
| 2026-06-08 | $177.54 | -2.46% | $181.50 | $181.50 | $177.00 | 306.80K |
| 2026-06-05 | $182.02 | +0.56% | $181.29 | $182.73 | $179.06 | 207.20K |
| 2026-06-04 | $181.01 | -0.28% | $182.68 | $187.03 | $178.62 | 290.60K |
| 2026-06-03 | $181.52 | +0.18% | $179.28 | $182.40 | $177.01 | 387.60K |
| 2026-06-02 | $181.20 | -1.74% | $184.27 | $184.27 | $178.53 | 311.50K |
| 2026-06-01 | $184.40 | +3.35% | $179.01 | $186.42 | $177.95 | 414.60K |
| 2026-05-29 | $178.43 | -4.04% | $184.77 | $185.61 | $175.84 | 642.10K |
| 2026-05-28 | $185.94 | +0.44% | $184.04 | $188.30 | $183.02 | 232.20K |
| 2026-05-27 | $185.12 | -1.55% | $188.16 | $190.81 | $184.82 | 324.30K |
| 2026-05-26 | $188.03 | -0.34% | $188.78 | $190.52 | $184.66 | 240.10K |