NASDAQ : NXST
Nexstar Media Group, Inc. — Price history
Communication Services · Broadcasting · United States
Last price 171.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nexstar Media Group, Inc. (NXST) closed at 177.54 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 | 172.96 | 177.66 | 172.54 | 177.54 | 433,438 | +3.56% |
| 2026-10-30 | 170.28 | 173.973 | 168.98 | 171.44 | 278,537 | +0.79% |
| 2026-10-29 | 165.13 | 170.21 | 164.56 | 170.1 | 281,655 | +3.41% |
| 2026-10-28 | 166.02 | 167 | 163.695 | 164.495 | 296,347 | -1.06% |
| 2026-10-27 | 163.82 | 166.91 | 163.79 | 166.26 | 322,266 | +0.92% |
| 2026-10-26 | 167.34 | 169.645 | 162.9 | 164.75 | 231,477 | -1.55% |
| 2026-10-23 | 167.48 | 168.53 | 164.42 | 167.34 | 244,868 | -0.84% |
| 2026-10-22 | 164.9 | 169.75 | 164.9 | 168.76 | 283,681 | +2.38% |
| 2026-10-21 | 168.17 | 169.5 | 163.505 | 164.83 | 258,901 | -2.48% |
| 2026-10-20 | 166.05 | 169.19 | 166.03 | 169.03 | 259,401 | +1.95% |
| 2026-10-19 | 163.99 | 166.82 | 162.524 | 165.8 | 257,330 | +0.74% |
| 2026-10-16 | 165.16 | 169.66 | 163.6 | 164.59 | 308,601 | -0.04% |
| 2026-10-15 | 161.22 | 166.465 | 161.22 | 164.65 | 388,877 | +2.71% |
| 2026-10-14 | 160.88 | 161.39 | 157.88 | 160.31 | 267,444 | -0.16% |
| 2026-10-13 | 160.8 | 162.015 | 159.49 | 160.56 | 226,380 | +0.01% |
| 2026-10-12 | 161.52 | 162.04 | 158.29 | 160.55 | 280,373 | -0.56% |
| 2026-10-09 | 162.62 | 163.08 | 158.64 | 161.45 | 301,029 | -0.41% |
| 2026-10-08 | 157.64 | 162.54 | 156.82 | 162.11 | 379,008 | +2.57% |
| 2026-10-07 | 156.14 | 158.575 | 153.615 | 158.05 | 358,837 | +0.44% |
| 2026-10-06 | 157.56 | 158.62 | 155.648 | 157.36 | 379,606 | +0.45% |
| 2026-10-05 | 155.56 | 159.605 | 153.17 | 156.66 | 387,596 | +0.80% |
| 2026-10-02 | 159.39 | 159.6 | 154.345 | 155.42 | 349,601 | -2.01% |
| 2026-10-01 | 162.6 | 162.6 | 157.495 | 158.61 | 339,139 | -1.83% |
| 2026-09-30 | 162.84 | 162.97 | 160.67 | 161.57 | 259,328 | +0.06% |
| 2026-09-29 | 161.65 | 163.814 | 160.495 | 161.48 | 299,132 | -0.19% |
| 2026-09-28 | 162.27 | 165.43 | 160.21 | 161.78 | 371,798 | -0.20% |
| 2026-09-25 | 161.19 | 162.325 | 159.325 | 162.1 | 287,287 | +0.35% |
| 2026-09-24 | 164.47 | 166.54 | 159.85 | 161.53 | 356,672 | -2.44% |
| 2026-09-23 | 167.53 | 168.99 | 164.05 | 165.57 | 341,467 | -1.17% |
| 2026-09-22 | 167.92 | 171.53 | 164.16 | 167.53 | 310,222 | +0.83% |
| 2026-09-21 | 157.67 | 168.99 | 157.67 | 166.15 | 402,757 | +6.15% |
| 2026-09-18 | 161.56 | 163.98 | 155.13 | 156.53 | 1,450,824 | -3.58% |
| 2026-09-17 | 164.97 | 167.02 | 160.915 | 162.34 | 321,898 | -0.81% |
| 2026-09-16 | 168.36 | 169.183 | 161.83 | 163.67 | 292,602 | -3.04% |
| 2026-09-15 | 169.46 | 170.75 | 167.01 | 168.8 | 347,184 | -1.01% |
| 2026-09-14 | 169.54 | 173.41 | 169.54 | 170.52 | 257,238 | +0.85% |
| 2026-09-11 | 170.45 | 173.105 | 168.1 | 169.085 | 332,278 | -0.52% |
| 2026-09-10 | 165.2 | 172.76 | 164.1 | 169.97 | 425,115 | +3.07% |
| 2026-09-09 | 167.84 | 170.77 | 158.805 | 164.91 | 683,965 | -2.50% |
| 2026-09-08 | 176.83 | 177.8 | 167.73 | 169.145 | 439,885 | -4.35% |
| 2026-09-04 | 176.68 | 177.93 | 175 | 176.83 | 232,355 | -0.47% |
| 2026-09-03 | 178.13 | 180.94 | 175.48 | 177.67 | 220,003 | +0.27% |
| 2026-09-02 | 177.9 | 182.685 | 175.27 | 177.19 | 305,317 | -0.37% |
| 2026-09-01 | 180.29 | 181.85 | 177.08 | 177.84 | 277,063 | -2.36% |
| 2026-08-31 | 184.06 | 184.06 | 179.19 | 182.13 | 331,948 | -0.65% |
| 2026-08-28 | 179.67 | 183.83 | 179.25 | 183.32 | 338,122 | +1.92% |
| 2026-08-27 | 184.32 | 185.85 | 179.18 | 179.86 | 320,204 | -3.05% |
| 2026-08-26 | 189.72 | 189.98 | 185.16 | 185.52 | 279,030 | -2.04% |
| 2026-08-25 | 184.73 | 189.9 | 182.33 | 189.39 | 297,309 | +1.69% |
| 2026-08-24 | 185.79 | 189.52 | 184.805 | 186.24 | 373,042 | +0.05% |
| 2026-08-21 | 187.3 | 188.52 | 184.42 | 186.14 | 262,807 | -0.61% |
| 2026-08-20 | 187.37 | 189.25 | 184.32 | 187.29 | 296,151 | -0.04% |
| 2026-08-19 | 181.9 | 189.58 | 181.9 | 187.37 | 376,316 | +2.63% |
| 2026-08-18 | 186.11 | 187.885 | 181.615 | 182.57 | 298,361 | -1.21% |
| 2026-08-17 | 186.59 | 187.37 | 181.341 | 184.8 | 380,783 | -2.52% |
| 2026-08-14 | 187.08 | 190.49 | 186.935 | 189.57 | 328,753 | +1.49% |
| 2026-08-13 | 185.42 | 189.21 | 182.29 | 188.65 | 315,249 | +1.90% |
| 2026-08-12 | 183 | 186.055 | 181.01 | 185.14 | 289,721 | +0.31% |
| 2026-08-11 | 190.01 | 191.035 | 179.79 | 184.56 | 428,746 | -3.74% |
| 2026-08-10 | 190.27 | 193.99 | 190.18 | 191.73 | 356,624 | -1.06% |
| 2026-08-07 | 189.36 | 197.6 | 187.59 | 193.78 | 463,715 | +3.09% |
| 2026-08-06 | 183 | 198.16 | 180.07 | 187.97 | 590,594 | -1.08% |
| 2026-08-05 | 195.59 | 196.605 | 188.96 | 190.03 | 404,424 | -3.17% |
| 2026-08-04 | 189.85 | 196.46 | 189.85 | 196.25 | 326,885 | +1.95% |
| 2026-08-03 | 192.81 | 195.75 | 190.885 | 192.49 | 225,977 | +1.03% |
| 2026-07-31 | 191.27 | 191.38 | 188.42 | 190.53 | 301,897 | -0.99% |
| 2026-07-30 | 194.4 | 194.41 | 187.6 | 192.43 | 298,034 | -2.29% |
| 2026-07-29 | 193.65 | 198.96 | 191.27 | 196.94 | 380,523 | +1.64% |
| 2026-07-28 | 188.23 | 196.17 | 186.03 | 193.77 | 264,544 | +4.29% |
| 2026-07-27 | 185.4 | 188.422 | 184.95 | 185.8 | 203,746 | +1.36% |
| 2026-07-24 | 182.24 | 185.41 | 180.405 | 183.31 | 202,414 | +1.19% |
| 2026-07-23 | 180.4 | 181.76 | 175.835 | 181.16 | 271,388 | -0.40% |
| 2026-07-22 | 184.89 | 186.03 | 178.83 | 181.89 | 291,849 | -0.87% |
| 2026-07-21 | 184.55 | 186.09 | 182.14 | 183.49 | 203,987 | -0.52% |
| 2026-07-20 | 183.63 | 185.23 | 181.39 | 184.45 | 381,697 | +0.40% |
| 2026-07-17 | 183.77 | 185.65 | 181.8 | 183.71 | 215,110 | -0.84% |
| 2026-07-16 | 183.78 | 188.75 | 181.975 | 185.26 | 314,850 | +1.12% |
| 2026-07-15 | 175.3 | 191.86 | 175.3 | 183.2 | 832,243 | +4.35% |
| 2026-07-14 | 173.18 | 176.54 | 173.18 | 175.56 | 187,602 | +0.06% |
| 2026-07-13 | 175.89 | 178.904 | 174.76 | 175.46 | 185,780 | +0.81% |
| 2026-07-10 | 177.56 | 180.874 | 173.63 | 174.05 | 186,037 | -1.47% |
| 2026-07-09 | 175.78 | 179.315 | 173.49 | 176.64 | 344,229 | +0.25% |
| 2026-07-08 | 179.42 | 182.67 | 174.47 | 176.2 | 288,095 | -1.79% |
| 2026-07-07 | 186.57 | 187.17 | 179.19 | 179.42 | 394,367 | -1.84% |
| 2026-07-06 | 181.09 | 185.901 | 179.155 | 182.78 | 428,293 | +0.93% |
| 2026-07-02 | 180.19 | 181.57 | 177.11 | 181.09 | 390,434 | -0.15% |
| 2026-07-01 | 179.11 | 187.28 | 177.7 | 181.37 | 833,706 | +1.56% |
| 2026-06-30 | 170.35 | 180.655 | 169.01 | 178.59 | 974,281 | +4.60% |
| 2026-06-29 | 164.11 | 171 | 160 | 170.73 | 802,834 | +4.10% |
| 2026-06-26 | 154.53 | 165.185 | 154.53 | 164 | 886,841 | +6.01% |
| 2026-06-25 | 167.05 | 167.605 | 154.47 | 154.7 | 542,050 | -7.90% |
| 2026-06-24 | 166.16 | 170.13 | 164.885 | 167.97 | 596,585 | +0.57% |
| 2026-06-23 | 164.2 | 167.755 | 162.06 | 167.01 | 703,653 | +1.83% |
| 2026-06-22 | 162.91 | 164.563 | 158.94 | 164.01 | 376,371 | -0.09% |
| 2026-06-18 | 165.79 | 166.83 | 163.46 | 164.16 | 673,069 | -1.00% |
| 2026-06-17 | 170.2 | 172.31 | 163.67 | 165.82 | 508,354 | -3.65% |
| 2026-06-16 | 172.29 | 174.3 | 169.48 | 172.11 | 347,261 | -0.10% |
| 2026-06-15 | 175.46 | 177.785 | 170.37 | 172.29 | 435,540 | -1.27% |
| 2026-06-12 | 174.66 | 177.06 | 171.42 | 174.5 | 333,498 | -0.01% |
| 2026-06-11 | 177.31 | 177.31 | 170.87 | 174.52 | 342,546 | +0.64% |
| 2026-06-10 | 178.17 | 181.08 | 171.96 | 173.41 | 471,577 | -3.43% |
| 2026-06-09 | 179.66 | 182.78 | 176.885 | 179.57 | 308,141 | +1.14% |
| 2026-06-08 | 181.5 | 181.5 | 177 | 177.54 | 306,772 | -2.46% |
| 2026-06-05 | 181.29 | 182.728 | 179.06 | 182.02 | 207,222 | +0.56% |
| 2026-06-04 | 182.68 | 187.03 | 178.62 | 181.01 | 290,585 | -0.28% |
| 2026-06-03 | 179.28 | 182.4 | 177.01 | 181.52 | 387,635 | +0.18% |
| 2026-06-02 | 184.27 | 184.27 | 178.53 | 181.2 | 311,545 | -1.74% |
| 2026-06-01 | 179.01 | 186.42 | 177.95 | 184.4 | 414,551 | +3.35% |
| 2026-05-29 | 184.77 | 185.61 | 175.84 | 178.43 | 642,212 | -4.04% |
| 2026-05-28 | 184.04 | 188.3 | 183.02 | 185.94 | 232,159 | +0.44% |
| 2026-05-27 | 188.16 | 190.81 | 184.82 | 185.12 | 324,275 | -1.55% |
| 2026-05-26 | 188.78 | 190.52 | 184.66 | 188.03 | 240,089 | -0.34% |
| 2026-05-22 | 189.42 | 191.83 | 188.5 | 188.67 | 248,933 | -0.40% |
| 2026-05-21 | 186.94 | 192.1 | 185 | 189.42 | 203,287 | +0.02% |
| 2026-05-20 | 188.33 | 191.58 | 187.87 | 189.39 | 286,102 | +0.40% |
| 2026-05-19 | 194.03 | 197.832 | 187.37 | 188.63 | 444,318 | -4.02% |
| 2026-05-18 | 196.37 | 201.76 | 194.98 | 196.54 | 269,230 | +0.59% |
| 2026-05-15 | 197.27 | 198.505 | 193.345 | 195.39 | 226,840 | -0.03% |
| 2026-05-14 | 197.89 | 205.08 | 195.825 | 197.3 | 470,028 | +0.68% |
| 2026-05-13 | 197.88 | 199.34 | 193.58 | 195.97 | 362,305 | -0.67% |