Nayax Ltd. NYAX
51.05 USD -1.13 (-2.17%)
Regular-session close
51.05 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
50.18 Day range 51.65
39.83 52-week range 75.81
- YTD
- +0.89%
- 1 year
- +22.01%
NYAX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.07 | 51.65 | 50.18 | 51.05 | -1.13 | -2.17% | 32,441 |
| Nov 12, 2026 | 50.52 | 53.67 | 50.52 | 52.18 | -0.82 | -1.55% | 35,400 |
| Nov 11, 2026 | 53.41 | 54.18 | 49.60 | 53.00 | +4.16 | +8.52% | 76,900 |
| Nov 10, 2026 | 48.61 | 48.86 | 48.39 | 48.84 | +0.13 | +0.27% | 10,400 |
| Nov 9, 2026 | 47.97 | 49.11 | 47.85 | 48.71 | +1.05 | +2.20% | 16,100 |
| Nov 6, 2026 | 46.49 | 47.99 | 46.25 | 47.66 | +1.51 | +3.27% | 13,500 |
| Nov 5, 2026 | 47.70 | 47.73 | 45.96 | 46.15 | -3.39 | -6.84% | 25,100 |
| Nov 4, 2026 | 47.88 | 50.21 | 47.80 | 49.54 | +1.15 | +2.38% | 23,200 |
| Nov 3, 2026 | 48.64 | 49.15 | 48.19 | 48.39 | -0.17 | -0.35% | 25,400 |
| Nov 2, 2026 | 48.55 | 49.37 | 48.20 | 48.56 | +0.55 | +1.15% | 9,500 |
| Oct 30, 2026 | 49.44 | 49.60 | 48.01 | 48.01 | -2.27 | -4.51% | 20,600 |
| Oct 29, 2026 | 49.31 | 50.71 | 49.31 | 50.28 | -0.01 | -0.02% | 7,800 |
| Oct 28, 2026 | 49.81 | 51.22 | 49.19 | 50.29 | -1.63 | -3.14% | 21,200 |
| Oct 27, 2026 | 50.33 | 52.12 | 50.33 | 51.92 | +1.51 | +3.00% | 18,600 |
| Oct 26, 2026 | 51.15 | 51.34 | 50.31 | 50.41 | +1.94 | +4.00% | 23,500 |
| Oct 23, 2026 | 49.00 | 49.00 | 48.35 | 48.47 | -0.70 | -1.42% | 28,100 |
| Oct 22, 2026 | 50.00 | 50.07 | 48.85 | 49.17 | +0.01 | +0.02% | 15,800 |
| Oct 21, 2026 | 49.75 | 49.75 | 48.96 | 49.16 | +0.57 | +1.17% | 19,200 |
| Oct 20, 2026 | 49.00 | 49.23 | 47.41 | 48.59 | +2.26 | +4.88% | 45,100 |
| Oct 19, 2026 | 47.12 | 47.25 | 46.33 | 46.33 | +0.44 | +0.96% | 41,600 |
| Oct 16, 2026 | 46.61 | 46.75 | 45.78 | 45.89 | +1.10 | +2.46% | 16,000 |
| Oct 15, 2026 | 44.66 | 45.04 | 44.55 | 44.79 | +0.08 | +0.18% | 12,300 |
| Oct 14, 2026 | 45.31 | 45.31 | 44.37 | 44.71 | +0.91 | +2.08% | 12,000 |
| Oct 13, 2026 | 44.53 | 44.53 | 42.47 | 43.80 | -0.50 | -1.13% | 14,100 |
| Oct 12, 2026 | 45.37 | 45.37 | 44.16 | 44.30 | -1.30 | -2.85% | 25,700 |
| Oct 9, 2026 | 45.49 | 45.85 | 45.26 | 45.60 | +0.17 | +0.37% | 9,000 |
| Oct 8, 2026 | 45.66 | 46.17 | 45.10 | 45.43 | -1.18 | -2.53% | 33,400 |
| Oct 7, 2026 | 47.62 | 47.62 | 46.36 | 46.61 | -1.68 | -3.48% | 15,700 |
| Oct 6, 2026 | 48.54 | 48.92 | 47.96 | 48.29 | -1.48 | -2.97% | 45,300 |
| Oct 5, 2026 | 49.82 | 50.29 | 49.62 | 49.77 | +0.77 | +1.57% | 31,000 |
| Oct 2, 2026 | 49.58 | 49.84 | 48.90 | 49.00 | +0.75 | +1.55% | 31,900 |
| Oct 1, 2026 | 48.64 | 49.83 | 47.96 | 48.25 | +0.54 | +1.13% | 23,900 |
| Sep 30, 2026 | 46.62 | 48.00 | 46.62 | 47.71 | +3.14 | +7.05% | 43,200 |
| Sep 29, 2026 | 44.58 | 45.33 | 44.51 | 44.57 | -0.09 | -0.20% | 55,700 |
| Sep 28, 2026 | 44.63 | 45.50 | 44.14 | 44.66 | -0.37 | -0.82% | 27,900 |
| Sep 25, 2026 | 45.72 | 45.96 | 44.84 | 45.03 | +0.28 | +0.63% | 20,900 |
| Sep 24, 2026 | 43.62 | 45.65 | 43.32 | 44.75 | +2.12 | +4.97% | 37,400 |
| Sep 23, 2026 | 43.26 | 43.33 | 42.35 | 42.63 | -0.70 | -1.62% | 36,000 |
| Sep 22, 2026 | 42.53 | 44.08 | 42.53 | 43.33 | -0.84 | -1.90% | 25,700 |
| Sep 21, 2026 | 44.92 | 45.12 | 43.31 | 44.17 | +0.90 | +2.08% | 32,600 |
| Sep 18, 2026 | 43.74 | 43.74 | 43.21 | 43.27 | -0.47 | -1.07% | 5,100 |
| Sep 17, 2026 | 43.76 | 44.13 | 43.52 | 43.74 | +0.83 | +1.93% | 9,900 |
| Sep 16, 2026 | 43.50 | 44.06 | 42.77 | 42.91 | -2.21 | -4.90% | 19,600 |
| Sep 15, 2026 | 45.23 | 46.13 | 44.85 | 45.12 | -0.91 | -1.98% | 53,600 |
| Sep 14, 2026 | 46.65 | 46.65 | 45.35 | 46.03 | -1.17 | -2.48% | 32,900 |
| Sep 11, 2026 | 44.88 | 47.99 | 44.88 | 47.20 | -0.20 | -0.42% | 17,500 |
| Sep 10, 2026 | 47.63 | 47.67 | 47.01 | 47.40 | -1.77 | -3.60% | 13,600 |
| Sep 9, 2026 | 49.87 | 50.17 | 49.17 | 49.17 | -2.00 | -3.91% | 20,600 |
| Sep 8, 2026 | 51.81 | 51.84 | 51.04 | 51.17 | -1.07 | -2.05% | 150,700 |
| Sep 4, 2026 | 52.31 | 52.50 | 51.76 | 52.24 | -0.44 | -0.84% | 8,000 |
| Sep 3, 2026 | 53.31 | 53.31 | 52.24 | 52.68 | -1.07 | -1.99% | 8,700 |
| Sep 2, 2026 | 53.74 | 54.18 | 53.34 | 53.75 | +0.37 | +0.69% | 17,100 |
| Sep 1, 2026 | 53.80 | 53.80 | 53.03 | 53.38 | +1.32 | +2.54% | 16,600 |
| Aug 31, 2026 | 51.52 | 53.14 | 51.52 | 52.06 | +1.01 | +1.98% | 31,100 |
| Aug 28, 2026 | 51.85 | 53.34 | 51.05 | 51.05 | -1.15 | -2.20% | 8,000 |
| Aug 27, 2026 | 52.98 | 52.98 | 52.00 | 52.20 | -1.82 | -3.37% | 15,700 |
| Aug 26, 2026 | 54.65 | 55.40 | 53.98 | 54.02 | +2.13 | +4.10% | 25,600 |
| Aug 25, 2026 | 52.28 | 52.89 | 51.27 | 51.89 | +5.71 | +12.36% | 68,300 |
| Aug 24, 2026 | 46.56 | 46.56 | 45.59 | 46.18 | -0.34 | -0.73% | 28,000 |
| Aug 21, 2026 | 46.55 | 47.00 | 46.00 | 46.52 | -0.86 | -1.82% | 15,100 |
| Aug 20, 2026 | 47.49 | 47.92 | 47.22 | 47.38 | -0.75 | -1.56% | 8,000 |
| Aug 19, 2026 | 49.30 | 49.30 | 47.92 | 48.13 | +1.60 | +3.44% | 19,000 |
| Aug 18, 2026 | 46.37 | 47.20 | 45.82 | 46.53 | -1.48 | -3.08% | 53,500 |
| Aug 17, 2026 | 48.86 | 49.10 | 47.82 | 48.01 | -2.59 | -5.12% | 50,700 |
| Aug 14, 2026 | 54.25 | 54.25 | 50.43 | 50.60 | -2.89 | -5.40% | 63,500 |
65 days, newest first. Daily bars as drawn on the NYAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.