Nayax Ltd. NYAX
NASDAQ · United States · Technology Services
$48.61+0.90 (+1.89%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $48.68 | +2.03% | $48.64 | $49.83 | $48.03 | 10.62K |
| 2026-09-30 | $47.71 | +7.05% | $46.62 | $48.00 | $46.62 | 43.20K |
| 2026-09-29 | $44.57 | -0.20% | $44.58 | $45.33 | $44.51 | 55.70K |
| 2026-09-28 | $44.66 | -0.82% | $44.63 | $45.50 | $44.14 | 27.90K |
| 2026-09-25 | $45.03 | +0.63% | $45.72 | $45.96 | $44.84 | 20.90K |
| 2026-09-24 | $44.75 | +4.97% | $43.62 | $45.65 | $43.32 | 37.40K |
| 2026-09-23 | $42.63 | -1.62% | $43.26 | $43.33 | $42.35 | 36.00K |
| 2026-09-22 | $43.33 | -1.90% | $42.53 | $44.08 | $42.53 | 25.70K |
| 2026-09-21 | $44.17 | +2.08% | $44.92 | $45.12 | $43.31 | 32.60K |
| 2026-09-18 | $43.27 | -1.09% | $43.74 | $43.74 | $43.21 | 5.10K |
| 2026-09-17 | $43.74 | +1.95% | $43.76 | $44.13 | $43.52 | 9.90K |
| 2026-09-16 | $42.91 | -4.90% | $43.50 | $44.06 | $42.77 | 19.60K |
| 2026-09-15 | $45.12 | -1.98% | $45.23 | $46.13 | $44.85 | 53.60K |
| 2026-09-14 | $46.03 | -2.48% | $46.65 | $46.65 | $45.35 | 32.90K |
| 2026-09-11 | $47.20 | -0.43% | $44.88 | $47.99 | $44.88 | 17.50K |
| 2026-09-10 | $47.40 | -3.59% | $47.63 | $47.67 | $47.01 | 13.60K |
| 2026-09-09 | $49.17 | -3.91% | $49.87 | $50.17 | $49.17 | 20.60K |
| 2026-09-08 | $51.17 | -2.05% | $51.81 | $51.84 | $51.04 | 150.70K |
| 2026-09-04 | $52.24 | -0.84% | $52.31 | $52.50 | $51.76 | 8.00K |
| 2026-09-03 | $52.68 | -1.99% | $53.31 | $53.31 | $52.24 | 8.70K |
| 2026-09-02 | $53.75 | +0.69% | $53.74 | $54.18 | $53.34 | 17.10K |
| 2026-09-01 | $53.38 | +2.54% | $53.80 | $53.80 | $53.03 | 16.60K |
| 2026-08-31 | $52.06 | +1.98% | $51.52 | $53.14 | $51.52 | 31.10K |
| 2026-08-28 | $51.05 | -2.20% | $51.85 | $53.34 | $51.05 | 8.00K |
| 2026-08-27 | $52.20 | -3.37% | $52.98 | $52.98 | $52.00 | 15.70K |
| 2026-08-26 | $54.02 | +4.10% | $54.65 | $55.40 | $53.98 | 25.60K |
| 2026-08-25 | $51.89 | +12.36% | $52.28 | $52.89 | $51.27 | 68.30K |
| 2026-08-24 | $46.18 | -0.73% | $46.56 | $46.56 | $45.59 | 28.00K |
| 2026-08-21 | $46.52 | -1.82% | $46.55 | $47.00 | $46.00 | 15.10K |
| 2026-08-20 | $47.38 | -1.56% | $47.49 | $47.92 | $47.22 | 8.00K |
| 2026-08-19 | $48.13 | +3.44% | $49.30 | $49.30 | $47.92 | 19.00K |
| 2026-08-18 | $46.53 | -3.08% | $46.37 | $47.20 | $45.82 | 53.50K |
| 2026-08-17 | $48.01 | -5.12% | $48.86 | $49.10 | $47.82 | 50.70K |
| 2026-08-14 | $50.60 | -5.40% | $54.25 | $54.25 | $50.43 | 63.50K |
| 2026-08-13 | $53.49 | +7.24% | $52.61 | $53.87 | $52.32 | 29.80K |
| 2026-08-12 | $49.88 | -7.41% | $53.00 | $53.00 | $49.88 | 54.70K |
| 2026-08-11 | $53.87 | -13.11% | $52.46 | $54.98 | $51.94 | 86.80K |
| 2026-08-10 | $62.00 | -10.22% | $63.43 | $63.96 | $61.95 | 27.20K |
| 2026-08-07 | $69.06 | +1.16% | $64.57 | $70.00 | $64.57 | 3.50K |
| 2026-08-06 | $68.27 | +2.12% | $68.13 | $68.92 | $67.89 | 4.00K |
| 2026-08-05 | $66.85 | -1.62% | $66.63 | $67.16 | $66.63 | 5.30K |
| 2026-08-04 | $67.95 | -2.34% | $66.39 | $67.95 | $66.39 | 6.30K |
| 2026-08-03 | $69.58 | +1.92% | $68.27 | $69.58 | $68.27 | 6.90K |
| 2026-07-31 | $68.27 | +2.46% | $68.64 | $68.64 | $67.23 | 3.80K |
| 2026-07-30 | $66.63 | -2.04% | $66.13 | $66.63 | $66.13 | 3.30K |
| 2026-07-29 | $68.02 | -0.93% | $67.97 | $68.97 | $67.97 | 8.70K |
| 2026-07-28 | $68.66 | -1.68% | $68.62 | $70.15 | $68.56 | 12.90K |
| 2026-07-27 | $69.83 | +0.30% | $70.26 | $70.28 | $69.30 | 5.60K |
| 2026-07-24 | $69.62 | +2.55% | $68.98 | $70.75 | $68.00 | 12.10K |
| 2026-07-23 | $67.89 | -0.21% | $67.11 | $68.02 | $67.11 | 2.00K |
| 2026-07-22 | $68.03 | -1.83% | $69.00 | $69.10 | $68.03 | 3.20K |
| 2026-07-21 | $69.30 | +2.99% | $69.28 | $69.65 | $69.20 | 6.20K |
| 2026-07-20 | $67.29 | +4.55% | $67.02 | $67.82 | $66.87 | 6.60K |
| 2026-07-17 | $64.36 | -0.83% | $64.75 | $64.84 | $63.00 | 5.60K |
| 2026-07-16 | $64.90 | +2.54% | $65.06 | $65.45 | $64.67 | 6.10K |
| 2026-07-15 | $63.29 | +1.22% | $64.33 | $64.34 | $62.65 | 28.00K |
| 2026-07-14 | $62.53 | -0.07% | $63.69 | $63.74 | $61.92 | 9.90K |
| 2026-07-13 | $62.57 | -4.71% | $63.53 | $63.85 | $61.79 | 24.20K |
| 2026-07-10 | $65.66 | -1.05% | $66.20 | $66.63 | $65.22 | 6.80K |
| 2026-07-09 | $66.36 | +1.06% | $65.50 | $66.36 | $64.78 | 13.60K |
| 2026-07-08 | $65.67 | -0.54% | $65.00 | $65.83 | $64.72 | 13.40K |
| 2026-07-07 | $66.02 | -8.26% | $69.09 | $69.91 | $63.01 | 48.10K |
| 2026-07-06 | $71.96 | +2.49% | $70.55 | $72.17 | $70.55 | 7.70K |
| 2026-07-02 | $70.22 | +3.63% | $70.77 | $72.96 | $69.66 | 17.20K |
| 2026-07-01 | $67.76 | +3.43% | $67.54 | $68.40 | $67.14 | 7.30K |
| 2026-06-30 | $65.51 | +2.25% | $65.26 | $66.15 | $64.89 | 9.20K |
| 2026-06-29 | $64.07 | +0.64% | $65.25 | $65.28 | $63.21 | 20.20K |
| 2026-06-26 | $63.66 | -6.38% | $64.02 | $64.67 | $63.58 | 16.00K |
| 2026-06-25 | $68.00 | +1.92% | $70.05 | $70.07 | $68.00 | 9.90K |
| 2026-06-24 | $66.72 | +2.98% | $65.92 | $67.69 | $65.90 | 13.80K |
| 2026-06-23 | $64.79 | +1.86% | $64.86 | $65.51 | $64.38 | 17.40K |
| 2026-06-22 | $63.61 | -2.54% | $64.73 | $64.73 | $62.50 | 21.10K |
| 2026-06-18 | $65.27 | +3.18% | $65.28 | $65.74 | $64.99 | 6.60K |
| 2026-06-17 | $63.26 | -3.86% | $66.04 | $66.30 | $63.26 | 12.20K |
| 2026-06-16 | $65.80 | -2.56% | $66.33 | $67.00 | $65.80 | 4.80K |
| 2026-06-15 | $67.53 | -0.46% | $67.82 | $68.10 | $67.51 | 4.10K |
| 2026-06-12 | $67.84 | +2.28% | $67.01 | $68.79 | $67.01 | 8.10K |
| 2026-06-11 | $66.33 | +4.08% | $64.70 | $66.33 | $64.70 | 10.70K |
| 2026-06-10 | $63.73 | -0.81% | $63.78 | $64.69 | $63.73 | 9.00K |
| 2026-06-09 | $64.25 | -2.12% | $65.93 | $65.94 | $64.11 | 9.10K |
| 2026-06-08 | $65.64 | +0.98% | $66.65 | $67.30 | $65.64 | 12.90K |
| 2026-06-05 | $65.00 | -4.58% | $67.99 | $67.99 | $65.00 | 5.70K |
| 2026-06-04 | $68.12 | -0.21% | $68.06 | $68.47 | $67.78 | 27.80K |
| 2026-06-03 | $68.26 | -0.78% | $68.69 | $69.46 | $68.09 | 12.30K |
| 2026-06-02 | $68.80 | -6.56% | $69.61 | $69.79 | $68.58 | 19.90K |
| 2026-06-01 | $73.63 | -2.88% | $73.31 | $73.97 | $72.39 | 26.60K |
| 2026-05-29 | $75.81 | +2.25% | $76.85 | $76.86 | $75.20 | 20.70K |
| 2026-05-28 | $74.14 | -0.23% | $74.91 | $75.68 | $73.90 | 15.00K |
| 2026-05-27 | $74.31 | +5.14% | $72.81 | $75.33 | $72.81 | 41.50K |
| 2026-05-26 | $70.68 | +3.97% | $69.50 | $71.51 | $69.50 | 17.00K |