Nayax Ltd. - Ordinary Shares (NYAX)
71.39
+0.00 (0.00%)
NASDAQ · Last Trade: May 13th, 8:04 AM EDT
Historical Prices For Nayax Ltd. - Ordinary Shares (NYAX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/12/2026 | 70.87 | 72.03 | 70.58 | 71.39 | 20,653 | 71.39 |
| 5/11/2026 | 68.65 | 70.33 | 68.52 | 69.10 | 27,522 | 69.10 |
| 5/08/2026 | 71.83 | 73.14 | 70.65 | 72.00 | 53,968 | 72.00 |
| 5/07/2026 | 71.34 | 72.40 | 71.34 | 72.35 | 32,289 | 72.35 |
| 5/06/2026 | 73.00 | 74.83 | 72.95 | 73.99 | 25,623 | 73.99 |
| 5/05/2026 | 72.00 | 72.50 | 72.00 | 72.50 | 5,948 | 72.50 |
| 5/04/2026 | 70.43 | 70.86 | 70.22 | 70.22 | 6,330 | 70.22 |
| 5/01/2026 | 70.78 | 72.00 | 70.78 | 71.58 | 7,706 | 71.58 |
| 4/30/2026 | 69.59 | 70.50 | 69.55 | 70.49 | 9,364 | 70.49 |
| 4/29/2026 | 67.41 | 68.52 | 67.41 | 67.77 | 6,240 | 67.77 |
| 4/28/2026 | 66.59 | 68.05 | 66.59 | 68.05 | 16,494 | 68.05 |
| 4/27/2026 | 65.89 | 66.96 | 65.67 | 66.61 | 9,865 | 66.61 |
| 4/24/2026 | 66.66 | 66.66 | 65.11 | 66.31 | 7,754 | 66.31 |
| 4/23/2026 | 65.31 | 66.80 | 65.00 | 66.24 | 391,068 | 66.24 |
| 4/22/2026 | 63.94 | 64.54 | 63.30 | 64.27 | 16,428 | 64.27 |
| 4/21/2026 | 62.81 | 65.06 | 61.70 | 64.05 | 6,422 | 64.05 |
| 4/20/2026 | 62.65 | 63.75 | 61.52 | 62.03 | 16,930 | 62.03 |
| 4/17/2026 | 65.26 | 65.45 | 65.15 | 65.26 | 2,211 | 65.26 |
| 4/16/2026 | 62.00 | 65.70 | 62.00 | 64.92 | 9,492 | 64.92 |
| 4/15/2026 | 61.40 | 61.78 | 61.15 | 61.69 | 3,354 | 61.69 |
| 4/14/2026 | 60.44 | 61.33 | 60.44 | 61.33 | 3,364 | 61.33 |
| 4/13/2026 | 59.04 | 60.00 | 58.61 | 58.92 | 8,762 | 58.92 |
| 4/10/2026 | 58.57 | 59.84 | 58.57 | 59.84 | 9,020 | 59.84 |
| 4/09/2026 | 58.12 | 58.68 | 57.00 | 57.00 | 7,643 | 57.00 |
| 4/08/2026 | 60.65 | 60.65 | 59.00 | 59.60 | 4,029 | 59.60 |
| 4/07/2026 | 58.58 | 58.99 | 57.50 | 58.39 | 2,526 | 58.39 |
| 4/06/2026 | 57.01 | 59.25 | 57.01 | 58.81 | 2,917 | 58.81 |
| 4/02/2026 | 57.89 | 57.89 | 57.09 | 57.09 | 1,824 | 57.09 |
| 4/01/2026 | 57.73 | 57.73 | 57.73 | 57.73 | 670 | 57.73 |
| 3/31/2026 | 55.11 | 56.00 | 54.93 | 56.00 | 6,345 | 56.00 |
| 3/30/2026 | 53.70 | 55.40 | 53.70 | 54.24 | 14,320 | 54.24 |
| 3/27/2026 | 54.54 | 55.23 | 53.05 | 54.03 | 9,158 | 54.03 |
| 3/26/2026 | 54.96 | 55.63 | 54.96 | 55.05 | 8,048 | 55.05 |
| 3/25/2026 | 56.37 | 56.37 | 55.24 | 55.24 | 5,697 | 55.24 |
| 3/24/2026 | 57.38 | 57.40 | 56.24 | 56.24 | 4,887 | 56.24 |
| 3/23/2026 | 60.14 | 60.14 | 58.64 | 58.64 | 4,184 | 58.64 |
| 3/20/2026 | 61.00 | 61.66 | 60.36 | 60.36 | 27,376 | 60.36 |
| 3/19/2026 | 60.13 | 61.00 | 60.00 | 60.53 | 19,966 | 60.53 |
| 3/18/2026 | 60.79 | 60.84 | 60.35 | 60.60 | 16,936 | 60.60 |
| 3/17/2026 | 60.70 | 61.50 | 60.48 | 61.25 | 62,469 | 61.25 |
| 3/16/2026 | 60.15 | 60.70 | 59.09 | 60.48 | 54,387 | 60.48 |
| 3/13/2026 | 58.66 | 59.69 | 58.66 | 59.69 | 9,467 | 59.69 |
| 3/12/2026 | 57.88 | 58.34 | 57.48 | 57.94 | 19,905 | 57.94 |
| 3/11/2026 | 57.41 | 59.33 | 57.41 | 58.12 | 14,777 | 58.12 |
| 3/10/2026 | 58.05 | 59.73 | 57.79 | 59.14 | 19,005 | 59.14 |
| 3/09/2026 | 53.25 | 56.43 | 53.25 | 56.03 | 21,136 | 56.03 |
| 3/06/2026 | 55.84 | 56.80 | 55.05 | 56.25 | 11,661 | 56.25 |
| 3/05/2026 | 57.15 | 57.55 | 56.88 | 57.04 | 14,706 | 57.04 |
| 3/04/2026 | 55.41 | 56.45 | 55.41 | 55.88 | 2,742 | 55.88 |
| 3/03/2026 | 53.51 | 53.51 | 52.94 | 53.38 | 14,527 | 53.38 |
| 3/02/2026 | 51.15 | 54.63 | 51.15 | 54.56 | 12,038 | 54.56 |
| 2/27/2026 | 51.25 | 51.40 | 50.31 | 51.15 | 16,096 | 51.15 |
| 2/26/2026 | 51.57 | 52.21 | 50.52 | 51.60 | 60,581 | 51.60 |
| 2/25/2026 | 50.99 | 51.63 | 50.89 | 51.00 | 3,451 | 51.00 |
| 2/24/2026 | 51.99 | 52.27 | 51.00 | 51.97 | 4,997 | 51.97 |
| 2/23/2026 | 55.05 | 57.42 | 53.74 | 54.23 | 4,075 | 54.23 |
| 2/20/2026 | 54.09 | 55.78 | 54.09 | 55.78 | 1,086 | 55.78 |
| 2/19/2026 | 54.21 | 55.73 | 53.41 | 54.09 | 17,212 | 54.09 |
| 2/18/2026 | 56.97 | 57.00 | 55.63 | 55.63 | 5,681 | 55.63 |
| 2/17/2026 | 56.26 | 57.51 | 55.84 | 57.49 | 14,777 | 57.49 |
| 2/13/2026 | 57.40 | 57.40 | 55.40 | 56.85 | 12,234 | 56.85 |