NASDAQ : NYAX
Nayax Ltd. — Price history
Technology · Software - Infrastructure · Israel
Last price 50.28 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nayax Ltd. (NYAX) closed at 48.01 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 49.44 | 49.6 | 48.01 | 48.01 | 20,647 | -4.51% |
| 2026-10-29 | 49.31 | 50.705 | 49.31 | 50.28 | 7,802 | -0.02% |
| 2026-10-28 | 49.81 | 51.22 | 49.19 | 50.29 | 21,228 | -3.14% |
| 2026-10-27 | 50.33 | 52.12 | 50.33 | 51.92 | 18,616 | +3.00% |
| 2026-10-26 | 51.15 | 51.34 | 50.305 | 50.41 | 23,537 | +4.00% |
| 2026-10-23 | 49 | 49 | 48.35 | 48.47 | 28,058 | -1.42% |
| 2026-10-22 | 50 | 50.07 | 48.85 | 49.17 | 15,813 | +0.02% |
| 2026-10-21 | 49.75 | 49.75 | 48.955 | 49.16 | 19,179 | +1.17% |
| 2026-10-20 | 49 | 49.23 | 47.41 | 48.59 | 45,120 | +4.88% |
| 2026-10-19 | 47.12 | 47.25 | 46.33 | 46.33 | 41,598 | +0.96% |
| 2026-10-16 | 46.61 | 46.75 | 45.785 | 45.89 | 16,003 | +2.46% |
| 2026-10-15 | 44.66 | 45.04 | 44.55 | 44.79 | 12,318 | +0.18% |
| 2026-10-14 | 45.31 | 45.31 | 44.37 | 44.71 | 12,051 | +2.08% |
| 2026-10-13 | 44.53 | 44.53 | 42.47 | 43.8 | 14,088 | -1.13% |
| 2026-10-12 | 45.37 | 45.37 | 44.16 | 44.3 | 25,668 | -2.84% |
| 2026-10-09 | 45.49 | 45.85 | 45.26 | 45.595 | 8,961 | +0.36% |
| 2026-10-08 | 45.66 | 46.165 | 45.095 | 45.43 | 33,447 | -2.53% |
| 2026-10-07 | 47.62 | 47.62 | 46.36 | 46.61 | 15,709 | -3.49% |
| 2026-10-06 | 48.54 | 48.92 | 47.96 | 48.295 | 45,335 | -2.96% |
| 2026-10-05 | 49.82 | 50.295 | 49.62 | 49.77 | 30,975 | +1.57% |
| 2026-10-02 | 49.58 | 49.84 | 48.9 | 49 | 32,006 | +1.55% |
| 2026-10-01 | 48.64 | 49.83 | 47.96 | 48.25 | 23,906 | +1.13% |
| 2026-09-30 | 46.62 | 48 | 46.62 | 47.71 | 43,151 | +7.05% |
| 2026-09-29 | 44.58 | 45.33 | 44.515 | 44.57 | 55,771 | -0.20% |
| 2026-09-28 | 44.63 | 45.5 | 44.14 | 44.66 | 27,873 | -0.82% |
| 2026-09-25 | 45.72 | 45.96 | 44.84 | 45.03 | 20,977 | +0.63% |
| 2026-09-24 | 43.62 | 45.65 | 43.32 | 44.75 | 37,497 | +4.97% |
| 2026-09-23 | 43.26 | 43.33 | 42.35 | 42.63 | 36,020 | -1.62% |
| 2026-09-22 | 42.53 | 44.08 | 42.53 | 43.33 | 25,690 | -1.90% |
| 2026-09-21 | 44.92 | 45.12 | 43.31 | 44.17 | 32,583 | +2.08% |
| 2026-09-18 | 43.74 | 43.74 | 43.21 | 43.27 | 5,051 | -1.09% |
| 2026-09-17 | 43.76 | 44.13 | 43.52 | 43.745 | 9,870 | +1.95% |
| 2026-09-16 | 43.5 | 44.06 | 42.77 | 42.91 | 19,639 | -4.90% |
| 2026-09-15 | 45.23 | 46.13 | 44.85 | 45.12 | 53,606 | -1.98% |
| 2026-09-14 | 46.65 | 46.65 | 45.35 | 46.03 | 32,903 | -2.48% |
| 2026-09-11 | 44.88 | 47.995 | 44.88 | 47.2 | 17,545 | -0.43% |
| 2026-09-10 | 47.63 | 47.675 | 47.012 | 47.405 | 13,640 | -3.59% |
| 2026-09-09 | 49.87 | 50.165 | 49.17 | 49.17 | 20,593 | -3.91% |
| 2026-09-08 | 51.81 | 51.84 | 51.04 | 51.17 | 150,705 | -2.05% |
| 2026-09-04 | 52.31 | 52.5 | 51.76 | 52.24 | 7,969 | -0.84% |
| 2026-09-03 | 53.31 | 53.31 | 52.245 | 52.68 | 8,674 | -1.99% |
| 2026-09-02 | 53.74 | 54.18 | 53.34 | 53.75 | 17,104 | +0.69% |
| 2026-09-01 | 53.8 | 53.8 | 53.03 | 53.38 | 16,551 | +2.54% |
| 2026-08-31 | 51.52 | 53.14 | 51.52 | 52.06 | 31,112 | +1.98% |
| 2026-08-28 | 51.85 | 53.34 | 51.05 | 51.05 | 7,965 | -2.20% |
| 2026-08-27 | 52.98 | 52.98 | 52 | 52.2 | 15,733 | -3.37% |
| 2026-08-26 | 54.65 | 55.4 | 53.98 | 54.02 | 25,636 | +4.10% |
| 2026-08-25 | 52.28 | 52.89 | 51.27 | 51.89 | 68,311 | +12.36% |
| 2026-08-24 | 46.56 | 46.56 | 45.59 | 46.18 | 28,021 | -0.73% |
| 2026-08-21 | 46.55 | 47 | 46 | 46.52 | 15,093 | -1.82% |
| 2026-08-20 | 47.49 | 47.92 | 47.22 | 47.38 | 7,964 | -1.56% |
| 2026-08-19 | 49.3 | 49.3 | 47.925 | 48.13 | 19,031 | +3.44% |
| 2026-08-18 | 46.37 | 47.2 | 45.82 | 46.53 | 53,522 | -3.08% |
| 2026-08-17 | 48.86 | 49.1 | 47.82 | 48.01 | 50,882 | -5.12% |
| 2026-08-14 | 54.25 | 54.25 | 50.43 | 50.6 | 63,533 | -5.40% |
| 2026-08-13 | 52.61 | 53.87 | 52.32 | 53.49 | 29,846 | +7.24% |
| 2026-08-12 | 53 | 53 | 49.88 | 49.88 | 54,762 | -7.41% |
| 2026-08-11 | 52.46 | 54.98 | 51.942 | 53.87 | 86,811 | -13.11% |
| 2026-08-10 | 63.43 | 63.96 | 61.95 | 62 | 27,226 | -10.22% |
| 2026-08-07 | 64.57 | 70 | 64.57 | 69.06 | 3,512 | +1.16% |
| 2026-08-06 | 68.13 | 68.92 | 67.89 | 68.27 | 3,980 | +2.12% |
| 2026-08-05 | 66.63 | 67.16 | 66.63 | 66.85 | 5,256 | -1.62% |
| 2026-08-04 | 66.39 | 67.95 | 66.39 | 67.95 | 6,254 | -2.34% |
| 2026-08-03 | 68.27 | 69.58 | 68.27 | 69.58 | 6,928 | +1.92% |
| 2026-07-31 | 68.64 | 68.64 | 67.23 | 68.27 | 3,849 | +2.46% |
| 2026-07-30 | 66.13 | 66.63 | 66.13 | 66.63 | 3,283 | -2.04% |
| 2026-07-29 | 67.97 | 68.97 | 67.97 | 68.02 | 8,731 | -0.93% |
| 2026-07-28 | 68.62 | 70.15 | 68.56 | 68.66 | 12,926 | -1.68% |
| 2026-07-27 | 70.26 | 70.28 | 69.3 | 69.83 | 5,556 | +0.30% |
| 2026-07-24 | 68.98 | 70.75 | 68 | 69.62 | 12,147 | +2.55% |
| 2026-07-23 | 67.11 | 68.022 | 67.11 | 67.89 | 1,957 | -0.21% |
| 2026-07-22 | 69 | 69.1 | 68.03 | 68.03 | 3,217 | -1.83% |
| 2026-07-21 | 69.28 | 69.65 | 69.2 | 69.3 | 6,165 | +2.99% |
| 2026-07-20 | 67.02 | 67.82 | 66.87 | 67.29 | 6,562 | +4.55% |
| 2026-07-17 | 64.75 | 64.84 | 63 | 64.36 | 5,571 | -0.83% |
| 2026-07-16 | 65.06 | 65.45 | 64.67 | 64.9 | 6,116 | +2.54% |
| 2026-07-15 | 64.33 | 64.34 | 62.65 | 63.29 | 28,001 | +1.22% |
| 2026-07-14 | 63.69 | 63.74 | 61.92 | 62.525 | 9,890 | -0.07% |
| 2026-07-13 | 63.528 | 63.85 | 61.795 | 62.57 | 24,178 | -4.71% |
| 2026-07-10 | 66.2 | 66.625 | 65.22 | 65.66 | 6,825 | -1.05% |
| 2026-07-09 | 65.5 | 66.36 | 64.78 | 66.36 | 13,604 | +1.06% |
| 2026-07-08 | 65 | 65.83 | 64.72 | 65.665 | 13,354 | -0.54% |
| 2026-07-07 | 69.09 | 69.91 | 63.01 | 66.02 | 48,069 | -8.26% |
| 2026-07-06 | 70.55 | 72.17 | 70.55 | 71.965 | 7,689 | +2.49% |
| 2026-07-02 | 70.77 | 72.96 | 69.66 | 70.22 | 17,178 | +3.63% |
| 2026-07-01 | 67.54 | 68.4 | 67.14 | 67.76 | 7,300 | +3.43% |
| 2026-06-30 | 65.26 | 66.15 | 64.89 | 65.51 | 9,179 | +2.25% |
| 2026-06-29 | 65.25 | 65.28 | 63.21 | 64.07 | 20,209 | +0.64% |
| 2026-06-26 | 64.02 | 64.67 | 63.58 | 63.66 | 15,962 | -6.38% |
| 2026-06-25 | 70.05 | 70.07 | 68 | 68 | 9,914 | +1.92% |
| 2026-06-24 | 65.92 | 67.69 | 65.9 | 66.72 | 13,784 | +2.98% |
| 2026-06-23 | 64.86 | 65.51 | 64.375 | 64.79 | 17,389 | +1.86% |
| 2026-06-22 | 64.73 | 64.73 | 62.5 | 63.61 | 21,060 | -2.54% |
| 2026-06-18 | 65.28 | 65.74 | 64.99 | 65.27 | 6,558 | +3.18% |
| 2026-06-17 | 66.04 | 66.3 | 63.26 | 63.26 | 12,152 | -3.86% |
| 2026-06-16 | 66.33 | 67 | 65.8 | 65.8 | 4,768 | -2.56% |
| 2026-06-15 | 67.82 | 68.095 | 67.51 | 67.53 | 4,146 | -0.46% |
| 2026-06-12 | 67.01 | 68.79 | 67.01 | 67.84 | 8,120 | +2.28% |
| 2026-06-11 | 64.7 | 66.33 | 64.7 | 66.33 | 10,707 | +4.08% |
| 2026-06-10 | 63.78 | 64.69 | 63.73 | 63.73 | 9,005 | -0.81% |
| 2026-06-09 | 65.93 | 65.94 | 64.11 | 64.25 | 9,057 | -2.12% |
| 2026-06-08 | 66.655 | 67.3 | 65.64 | 65.64 | 12,878 | +0.98% |
| 2026-06-05 | 67.99 | 67.99 | 65 | 65 | 5,691 | -4.58% |
| 2026-06-04 | 68.06 | 68.47 | 67.78 | 68.12 | 27,804 | -0.21% |
| 2026-06-03 | 68.69 | 69.46 | 68.09 | 68.26 | 12,269 | -0.78% |
| 2026-06-02 | 69.61 | 69.79 | 68.58 | 68.8 | 19,936 | -6.56% |
| 2026-06-01 | 73.31 | 73.97 | 72.39 | 73.63 | 26,560 | -2.88% |
| 2026-05-29 | 76.85 | 76.86 | 75.2 | 75.81 | 20,660 | +2.25% |
| 2026-05-28 | 74.91 | 75.68 | 73.9 | 74.14 | 15,030 | -0.23% |
| 2026-05-27 | 72.81 | 75.33 | 72.81 | 74.31 | 41,506 | +5.14% |
| 2026-05-26 | 69.5 | 71.51 | 69.5 | 70.68 | 16,982 | +3.97% |
| 2026-05-22 | 69.3 | 69.3 | 67.51 | 67.98 | 6,105 | +1.42% |
| 2026-05-21 | 67.215 | 68.78 | 66.83 | 67.03 | 4,966 | +0.33% |
| 2026-05-20 | 65.56 | 67.31 | 65.56 | 66.81 | 28,491 | -0.28% |
| 2026-05-19 | 65.53 | 75 | 63.03 | 67 | 33,050 | +5.05% |
| 2026-05-18 | 64.58 | 64.86 | 63.71 | 63.78 | 17,950 | +0.62% |
| 2026-05-15 | 63.68 | 64.26 | 63.39 | 63.39 | 27,780 | -3.10% |
| 2026-05-14 | 65.51 | 66.67 | 63.39 | 65.42 | 79,551 | -4.51% |
| 2026-05-13 | 67.57 | 68.7 | 63.269 | 68.51 | 272,067 | -4.03% |
| 2026-05-12 | 70.87 | 72.03 | 70.58 | 71.385 | 20,689 | +3.31% |