NASDAQ : NEXN
Nexxen International Ltd. — Price history
Communication Services · Advertising Agencies · Israel
Last price 8.87 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 494.24M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nexxen International Ltd. (NEXN) closed at 8.625 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.5 | 8.8 | 8.3 | 8.625 | 585,728 | -1.88% |
| 2026-10-30 | 9 | 9.11 | 8.705 | 8.79 | 439,559 | -0.90% |
| 2026-10-29 | 8.68 | 9.08 | 8.445 | 8.87 | 621,019 | +3.74% |
| 2026-10-28 | 8.56 | 8.565 | 8.375 | 8.55 | 345,580 | -0.35% |
| 2026-10-27 | 8.68 | 8.74 | 8.46 | 8.58 | 347,732 | -0.92% |
| 2026-10-26 | 8.89 | 8.96 | 8.52 | 8.66 | 294,177 | -2.48% |
| 2026-10-23 | 9 | 9.05 | 8.744 | 8.88 | 226,401 | -1.88% |
| 2026-10-22 | 8.96 | 9.26 | 8.83 | 9.05 | 258,608 | +0.78% |
| 2026-10-21 | 9.05 | 9.1 | 8.84 | 8.98 | 288,591 | -1.21% |
| 2026-10-20 | 8.98 | 9.16 | 8.95 | 9.09 | 341,759 | +1.68% |
| 2026-10-19 | 8.81 | 8.99 | 8.725 | 8.94 | 389,977 | +0.90% |
| 2026-10-16 | 9.06 | 9.12 | 8.75 | 8.86 | 364,158 | -1.88% |
| 2026-10-15 | 8.84 | 9.04 | 8.74 | 9.03 | 293,576 | +2.38% |
| 2026-10-14 | 8.97 | 9.04 | 8.67 | 8.82 | 374,148 | -2.65% |
| 2026-10-13 | 9.02 | 9.18 | 8.97 | 9.06 | 246,541 | +0.44% |
| 2026-10-12 | 8.93 | 9.05 | 8.84 | 9.02 | 210,317 | +0.78% |
| 2026-10-09 | 9.08 | 9.09 | 8.85 | 8.95 | 238,297 | -1.21% |
| 2026-10-08 | 8.92 | 9.06 | 8.84 | 9.06 | 334,623 | +1.23% |
| 2026-10-07 | 8.68 | 8.95 | 8.6 | 8.95 | 332,931 | +2.64% |
| 2026-10-06 | 8.75 | 8.77 | 8.63 | 8.72 | 253,330 | +0.23% |
| 2026-10-05 | 8.78 | 8.91 | 8.645 | 8.7 | 402,463 | -1.25% |
| 2026-10-02 | 9.08 | 9.13 | 8.67 | 8.81 | 365,686 | -2.87% |
| 2026-10-01 | 9.01 | 9.18 | 8.83 | 9.07 | 604,648 | +0.78% |
| 2026-09-30 | 8.93 | 9.02 | 8.66 | 9 | 578,127 | +0.78% |
| 2026-09-29 | 8.93 | 8.93 | 8.61 | 8.93 | 360,386 | +1.71% |
| 2026-09-28 | 8.66 | 8.785 | 8.5 | 8.78 | 447,715 | +0.92% |
| 2026-09-25 | 8.83 | 8.92 | 8.69 | 8.7 | 263,924 | -2.03% |
| 2026-09-24 | 8.63 | 8.9 | 8.51 | 8.88 | 382,350 | +2.90% |
| 2026-09-23 | 8.82 | 8.82 | 8.555 | 8.63 | 299,434 | -2.82% |
| 2026-09-22 | 9 | 9.1 | 8.72 | 8.88 | 328,036 | +0.11% |
| 2026-09-21 | 8.78 | 8.9 | 8.64 | 8.87 | 412,664 | +1.84% |
| 2026-09-18 | 8.98 | 8.98 | 8.65 | 8.71 | 642,938 | -3.01% |
| 2026-09-17 | 9.2 | 9.2 | 8.97 | 8.98 | 350,142 | -1.75% |
| 2026-09-16 | 9.21 | 9.28 | 8.99 | 9.14 | 378,491 | -1.19% |
| 2026-09-15 | 9.34 | 9.35 | 9.06 | 9.25 | 556,151 | -1.18% |
| 2026-09-14 | 9.27 | 9.43 | 9.17 | 9.36 | 741,722 | +2.18% |
| 2026-09-11 | 9.28 | 9.36 | 9.1 | 9.16 | 303,399 | -0.43% |
| 2026-09-10 | 9.14 | 9.27 | 9.1 | 9.2 | 319,387 | +0.33% |
| 2026-09-09 | 9.37 | 9.44 | 9.1 | 9.17 | 495,110 | -2.34% |
| 2026-09-08 | 9.49 | 9.52 | 9.215 | 9.39 | 416,084 | -1.78% |
| 2026-09-04 | 9.61 | 9.61 | 9.43 | 9.56 | 516,019 | -0.52% |
| 2026-09-03 | 9.99 | 10.1 | 9.53 | 9.61 | 362,633 | -2.44% |
| 2026-09-02 | 9.62 | 9.89 | 9.5 | 9.85 | 598,023 | +2.60% |
| 2026-09-01 | 9.74 | 9.74 | 9.51 | 9.6 | 633,403 | -1.54% |
| 2026-08-31 | 10.24 | 10.24 | 9.69 | 9.75 | 387,076 | -4.69% |
| 2026-08-28 | 10.14 | 10.35 | 9.72 | 10.23 | 419,301 | +1.09% |
| 2026-08-27 | 10.06 | 10.22 | 9.925 | 10.12 | 388,159 | +0.60% |
| 2026-08-26 | 10.17 | 10.17 | 9.74 | 10.06 | 589,402 | -1.08% |
| 2026-08-25 | 9.98 | 10.21 | 9.73 | 10.17 | 593,748 | +1.70% |
| 2026-08-24 | 10.09 | 10.37 | 9.94 | 10 | 562,769 | -2.72% |
| 2026-08-21 | 9.72 | 10.32 | 9.51 | 10.28 | 948,558 | +5.54% |
| 2026-08-20 | 10.06 | 10.28 | 9.7 | 9.74 | 501,741 | -3.08% |
| 2026-08-19 | 10.23 | 10.24 | 10 | 10.05 | 382,757 | -1.86% |
| 2026-08-18 | 10.51 | 10.6 | 10.2 | 10.24 | 391,692 | -2.75% |
| 2026-08-17 | 10.38 | 10.6 | 10.085 | 10.53 | 594,461 | +0.57% |
| 2026-08-14 | 10.74 | 10.85 | 10.4 | 10.47 | 417,707 | -2.51% |
| 2026-08-13 | 11.3 | 11.3 | 10.22 | 10.74 | 676,677 | +0.00% |
| 2026-08-12 | 10.15 | 11.045 | 10.01 | 10.74 | 844,805 | +2.48% |
| 2026-08-11 | 10.7 | 10.82 | 10.38 | 10.48 | 408,653 | -2.51% |
| 2026-08-10 | 10.81 | 10.81 | 10.34 | 10.75 | 490,944 | -1.38% |
| 2026-08-07 | 10.92 | 11.13 | 10.83 | 10.9 | 626,383 | -0.46% |
| 2026-08-06 | 10.41 | 10.99 | 10.335 | 10.95 | 467,420 | +4.58% |
| 2026-08-05 | 10.55 | 10.59 | 10.33 | 10.47 | 457,464 | -0.10% |
| 2026-08-04 | 10.25 | 10.51 | 10.066 | 10.48 | 424,402 | +1.85% |
| 2026-08-03 | 10.33 | 10.65 | 10.26 | 10.29 | 374,512 | +0.10% |
| 2026-07-31 | 10.41 | 10.45 | 10.125 | 10.28 | 413,489 | -1.91% |
| 2026-07-30 | 10.56 | 10.56 | 9.658 | 10.48 | 554,518 | -0.76% |
| 2026-07-29 | 10.46 | 10.705 | 10.32 | 10.56 | 772,587 | +0.96% |
| 2026-07-28 | 10.3 | 10.585 | 9.84 | 10.46 | 582,758 | +2.05% |
| 2026-07-27 | 9.82 | 10.27 | 9.82 | 10.25 | 411,902 | +4.38% |
| 2026-07-24 | 9.83 | 9.94 | 9.67 | 9.82 | 326,275 | +0.92% |
| 2026-07-23 | 9.66 | 9.92 | 9.45 | 9.73 | 445,642 | +0.21% |
| 2026-07-22 | 9.96 | 9.96 | 9.58 | 9.71 | 497,746 | -2.51% |
| 2026-07-21 | 10.04 | 10.17 | 9.89 | 9.96 | 422,449 | -1.19% |
| 2026-07-20 | 10.18 | 10.25 | 10 | 10.08 | 322,259 | -0.79% |
| 2026-07-17 | 10.3 | 10.405 | 10 | 10.16 | 655,503 | -2.12% |
| 2026-07-16 | 10.3 | 10.45 | 10.09 | 10.38 | 872,477 | +1.47% |
| 2026-07-15 | 9.98 | 10.23 | 9.95 | 10.23 | 469,723 | +3.13% |
| 2026-07-14 | 9.8 | 10 | 9.63 | 9.92 | 495,405 | +0.51% |
| 2026-07-13 | 9.7 | 10.105 | 9.44 | 9.87 | 704,300 | +2.23% |
| 2026-07-10 | 9.73 | 9.815 | 9.535 | 9.655 | 436,310 | +0.36% |
| 2026-07-09 | 9.63 | 9.7 | 9.27 | 9.62 | 613,978 | +6.65% |
| 2026-07-08 | 9.31 | 9.36 | 8.6 | 9.02 | 278,014 | -3.94% |
| 2026-07-07 | 9.42 | 9.6 | 9.19 | 9.39 | 316,145 | +0.75% |
| 2026-07-06 | 9.54 | 9.723 | 9.26 | 9.32 | 253,994 | -2.41% |
| 2026-07-02 | 9.55 | 9.72 | 9.37 | 9.55 | 352,297 | +0.10% |
| 2026-07-01 | 9.1 | 9.54 | 9.04 | 9.54 | 316,684 | +5.65% |
| 2026-06-30 | 9.06 | 9.24 | 8.97 | 9.03 | 243,557 | -0.66% |
| 2026-06-29 | 8.82 | 9.2 | 8.7 | 9.09 | 448,923 | +4.97% |
| 2026-06-26 | 8.49 | 8.75 | 8.23 | 8.66 | 1,408,007 | +2.00% |
| 2026-06-25 | 8.59 | 8.77 | 8.27 | 8.49 | 423,713 | -0.82% |
| 2026-06-24 | 8.63 | 8.84 | 8.54 | 8.56 | 369,364 | -0.93% |
| 2026-06-23 | 8.51 | 8.69 | 8.38 | 8.64 | 179,786 | +2.01% |
| 2026-06-22 | 8.52 | 8.7 | 8.22 | 8.47 | 349,793 | -1.51% |
| 2026-06-18 | 8.66 | 8.75 | 8.41 | 8.6 | 372,822 | +0.23% |
| 2026-06-17 | 8.78 | 8.86 | 8.505 | 8.58 | 488,998 | -1.94% |
| 2026-06-16 | 8.69 | 8.95 | 8.55 | 8.75 | 476,181 | +0.69% |
| 2026-06-15 | 8.52 | 8.73 | 8.5 | 8.69 | 178,955 | +1.28% |
| 2026-06-12 | 8.62 | 8.73 | 8.43 | 8.58 | 133,969 | -0.12% |
| 2026-06-11 | 8.68 | 8.68 | 8.43 | 8.59 | 131,424 | -0.92% |
| 2026-06-10 | 8.5 | 8.78 | 8.49 | 8.67 | 146,350 | +1.40% |
| 2026-06-09 | 8.41 | 8.665 | 8.345 | 8.55 | 185,963 | +1.30% |
| 2026-06-08 | 8.41 | 8.51 | 8.253 | 8.44 | 140,231 | -1.06% |
| 2026-06-05 | 8.56 | 8.72 | 8.39 | 8.53 | 176,496 | -0.35% |
| 2026-06-04 | 8.33 | 8.705 | 8.26 | 8.56 | 249,311 | +4.01% |
| 2026-06-03 | 8.58 | 8.58 | 8.1 | 8.23 | 274,986 | -3.74% |
| 2026-06-02 | 8.54 | 8.6 | 8.3 | 8.55 | 239,408 | -1.72% |
| 2026-06-01 | 8.37 | 8.73 | 8.31 | 8.7 | 311,246 | +3.57% |
| 2026-05-29 | 8.38 | 8.53 | 7.94 | 8.4 | 205,936 | -0.71% |
| 2026-05-28 | 8.29 | 8.47 | 8.07 | 8.46 | 223,231 | +2.67% |
| 2026-05-27 | 8.08 | 8.46 | 8.08 | 8.24 | 221,465 | +1.73% |
| 2026-05-26 | 8.16 | 8.19 | 7.995 | 8.1 | 215,811 | -2.17% |
| 2026-05-22 | 8.24 | 8.45 | 8.13 | 8.28 | 110,797 | +1.22% |
| 2026-05-21 | 8.1 | 8.27 | 8 | 8.18 | 241,589 | +0.00% |
| 2026-05-20 | 8.27 | 8.36 | 8.1 | 8.18 | 331,830 | -1.92% |
| 2026-05-19 | 8 | 8.5 | 7.91 | 8.34 | 696,238 | +4.25% |
| 2026-05-18 | 7.64 | 8.075 | 7.595 | 8 | 382,741 | +4.03% |
| 2026-05-15 | 7.88 | 8.09 | 7.54 | 7.69 | 475,416 | -4.83% |
| 2026-05-14 | 7.72 | 8.19 | 7.51 | 8.08 | 440,271 | +6.18% |
| 2026-05-13 | 7.95 | 7.95 | 7.125 | 7.61 | 576,236 | +2.42% |