Nayax Ltd. - Ordinary Shares (NYAX)

Last Price52.53

Change+3.69 (7.55%)

NASDAQ · Last Trade: Nov 11th, 3:52 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Nayax Ltd. - Ordinary Shares (NYAX)

Date Range:

2026-08-11 - 2026-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2026	48.61	48.86	48.39	48.84	10,400	48.84
11/09/2026	47.97	49.11	47.85	48.70	16,093	48.70
11/06/2026	46.49	47.99	46.25	47.66	13,470	47.66
11/05/2026	47.70	47.73	45.96	46.15	25,074	46.15
11/04/2026	47.88	50.20	47.80	49.54	23,199	49.54
11/03/2026	48.64	49.15	48.19	48.39	25,423	48.39
11/02/2026	48.55	49.37	48.20	48.56	9,468	48.56
10/30/2026	49.44	49.60	48.01	48.01	20,648	48.01
10/29/2026	49.31	50.70	49.31	50.28	7,802	50.28
10/28/2026	49.81	51.22	49.19	50.29	21,229	50.29
10/27/2026	50.33	52.12	50.33	51.92	18,615	51.92
10/26/2026	51.15	51.34	50.30	50.41	23,536	50.41
10/23/2026	49.00	49.00	48.35	48.47	28,058	48.47
10/22/2026	50.00	50.07	48.85	49.17	15,815	49.17
10/21/2026	49.75	49.75	48.95	49.16	19,179	49.16
10/20/2026	49.00	49.23	47.41	48.59	45,119	48.59
10/19/2026	47.12	47.25	46.33	46.33	41,598	46.33
10/16/2026	46.61	46.75	45.78	45.89	16,003	45.89
10/15/2026	44.66	45.04	44.55	44.79	12,318	44.79
10/14/2026	45.31	45.31	44.37	44.71	12,050	44.71
10/13/2026	44.53	44.53	42.47	43.80	14,088	43.80
10/12/2026	45.37	45.37	44.16	44.30	25,666	44.30
10/09/2026	45.49	45.85	45.26	45.59	8,962	45.59
10/08/2026	45.66	46.16	45.10	45.43	33,446	45.43
10/07/2026	47.62	47.62	46.36	46.61	15,711	46.61
10/06/2026	48.54	48.92	47.96	48.30	45,335	48.30
10/05/2026	49.82	50.30	49.62	49.77	30,975	49.77
10/02/2026	49.58	49.84	48.90	49.00	32,008	49.00
10/01/2026	48.64	49.83	47.96	48.25	23,905	48.25
9/30/2026	46.62	48.00	46.62	47.71	43,150	47.71
9/29/2026	44.58	45.33	44.52	44.57	55,661	44.57
9/28/2026	44.63	45.50	44.14	44.66	27,872	44.66
9/25/2026	45.72	45.96	44.84	45.03	20,978	45.03
9/24/2026	43.62	45.65	43.32	44.75	37,429	44.75
9/23/2026	43.26	43.33	42.35	42.63	36,020	42.63
9/22/2026	42.53	44.08	42.53	43.33	25,689	43.33
9/21/2026	44.92	45.12	43.31	44.17	32,583	44.17
9/18/2026	43.74	43.74	43.21	43.27	5,052	43.27
9/17/2026	43.76	44.13	43.52	43.74	9,871	43.74
9/16/2026	43.50	44.06	42.77	42.91	19,639	42.91
9/15/2026	45.23	46.13	44.85	45.12	53,606	45.12
9/14/2026	46.65	46.65	45.35	46.03	32,903	46.03
9/11/2026	44.88	47.99	44.88	47.20	17,546	47.20
9/10/2026	47.63	47.67	47.01	47.41	13,640	47.41
9/09/2026	49.87	50.16	49.17	49.17	20,593	49.17
9/08/2026	51.81	51.84	51.04	51.17	150,705	51.17
9/04/2026	52.31	52.50	51.76	52.24	7,970	52.24
9/03/2026	52.81	52.81	52.24	52.68	8,674	52.68
9/02/2026	53.74	54.18	53.34	53.75	17,105	53.75
9/01/2026	53.80	53.80	53.03	53.38	16,551	53.38
8/31/2026	51.52	53.14	51.52	52.06	31,110	52.06
8/28/2026	51.85	53.34	51.05	51.05	7,966	51.05
8/27/2026	52.98	52.98	52.00	52.20	15,732	52.20
8/26/2026	54.65	55.40	53.98	54.02	25,635	54.02
8/25/2026	52.28	52.89	51.27	51.89	68,312	51.89
8/24/2026	46.56	46.56	45.59	46.18	28,021	46.18
8/21/2026	46.55	47.00	46.00	46.52	15,095	46.52
8/20/2026	47.49	47.92	47.22	47.38	7,965	47.38
8/19/2026	49.30	49.30	47.92	48.13	19,032	48.13
8/18/2026	46.37	47.20	45.82	46.53	53,523	46.53
8/17/2026	48.86	49.10	47.82	48.01	50,881	48.01
8/14/2026	54.25	54.25	50.43	50.60	63,535	50.60
8/13/2026	52.61	53.87	52.32	53.49	29,843	53.49
8/12/2026	53.00	53.00	49.88	49.88	54,712	49.88
8/11/2026	52.46	54.98	51.94	53.87	86,811	53.87