NYAX Historical Price | Market Close

Nayax Ltd.

High: 75.81; on 05/29/26
Low: 39.72; on 11/11/25
Average: 56.1598; 17.2K
Net Chg: -0.13; -0.25%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	51.17	150,700
Fr 09/04/26	52.24	8,000
Th 09/03/26	52.68	8,700
We 09/02/26	53.75	17,100
Tu 09/01/26	53.38	16,550
Mo 08/31/26	52.06	30,788
Fr 08/28/26	51.05	7,963
Th 08/27/26	52.20	15,731
We 08/26/26	54.02	25,629
Tu 08/25/26	51.89	68,308
Mo 08/24/26	46.18	28,103
Fr 08/21/26	46.52	15,100
Th 08/20/26	47.38	8,000
We 08/19/26	48.13	19,000
Tu 08/18/26	46.53	53,500
Mo 08/17/26	48.01	50,700
Fr 08/14/26	50.60	63,500
Th 08/13/26	53.49	29,800
We 08/12/26	49.88	54,700
Tu 08/11/26	53.87	86,800
Mo 08/10/26	62.00	27,200
Fr 08/07/26	69.06	3,500

Date	Last Price	Volume
Th 08/06/26	68.27	4,000
We 08/05/26	66.85	5,300
Tu 08/04/26	67.95	6,300
Mo 08/03/26	69.58	6,900
Fr 07/31/26	68.27	3,800
Th 07/30/26	66.63	3,300
We 07/29/26	68.02	8,700
Tu 07/28/26	68.66	12,900
Mo 07/27/26	69.83	5,600

Date	Last Price	Volume
Tu 07/07/26	66.02	48,100
Mo 07/06/26	71.96	7,700
Th 07/02/26	70.22	17,200
We 07/01/26	67.76	7,300
Tu 06/30/26	65.51	9,200
Mo 06/29/26	64.07	20,200
Fr 06/26/26	63.66	16,000
Th 06/25/26	68.00	9,900
We 06/24/26	66.72

Date	Last Price	Volume
We 06/03/26	68.26	12,300
Tu 06/02/26	68.80	19,900
Mo 06/01/26	73.63	26,600
Fr 05/29/26	75.81	20,700
Th 05/28/26	74.14	15,000
We 05/27/26	74.31	41,500
Tu 05/26/26	70.68	17,000
Fr 05/22/26	67.98	6,100
Th 05/21/26	67.03

Date	Last Price	Volume
Fr 05/01/26	71.58	7,700
Th 04/30/26	70.49	9,400
We 04/29/26	67.77	6,200
Tu 04/28/26	68.05	16,500
Mo 04/27/26	66.61	9,900
Fr 04/24/26	66.31	7,800
Th 04/23/26	66.24	391,100
We 04/22/26	64.27	16,400
Tu 04/21/26	64.05	6,400

Date	Last Price	Volume
Tu 03/31/26	56.00	6,300
Mo 03/30/26	54.24	14,300
Fr 03/27/26	54.03	9,200
Th 03/26/26	55.06	8,000
We 03/25/26	55.24	5,700
Tu 03/24/26	56.24	4,900
Mo 03/23/26	58.64	4,200
Fr 03/20/26	60.36	27,400
Th 03/19/26	60.53

Date	Last Price	Volume
Fr 02/27/26	51.15	16,100
Th 02/26/26	51.60	60,600
We 02/25/26	51.00	3,500
Tu 02/24/26	51.97	5,000
Mo 02/23/26	54.23	4,100
Fr 02/20/26	55.78	1,100
Th 02/19/26	54.09	17,200
We 02/18/26	55.63	5,700
Tu 02/17/26	57.49	14,800

Date	Last Price	Volume
Tu 01/27/26	59.67	15,500
Mo 01/26/26	58.27	5,200
Fr 01/23/26	60.76	1,500
Th 01/22/26	60.28	6,500
We 01/21/26	58.46	2,900
Tu 01/20/26	57.94	4,700
Fr 01/16/26	59.38	1,800
Th 01/15/26	59.08	3,000
We 01/14/26	58.72

Date	Last Price	Volume
Tu 12/23/25	47.52	4,500
Mo 12/22/25	47.60	6,700
Fr 12/19/25	46.50	3,500
Th 12/18/25	46.22	3,200
We 12/17/25	44.49	6,500
Tu 12/16/25	44.49	2,800
Mo 12/15/25	45.07	3,300
Fr 12/12/25	46.01	5,000
Th 12/11/25	46.88

Date	Last Price	Volume
Th 11/20/25	44.45	26,900
We 11/19/25	43.56	15,100
Tu 11/18/25	39.83	40,500
Mo 11/17/25	40.75	108,300
Fr 11/14/25	41.50	23,200
Th 11/13/25	41.84	26,500
We 11/12/25	41.14	41,900
Tu 11/11/25	39.72	1,500
Mo 11/10/25	40.45	4,200

Date	Last Price	Volume
Tu 10/21/25	46.08	30,700
Mo 10/20/25	47.10	22,100
Fr 10/17/25	46.36	1,000
Th 10/16/25	46.43	5,100
We 10/15/25	47.19	1,500
Tu 10/14/25	47.72	4,700
Mo 10/13/25	47.99	6,900
Fr 10/10/25	47.08	9,600
Th 10/09/25	48.82

Date	Last Price	Volume
Fr 09/19/25	47.67	10,600
Th 09/18/25	47.59	5,100
We 09/17/25	46.16	10,800
Tu 09/16/25	48.18	7,200
Mo 09/15/25	48.42	14,100
Fr 09/12/25	50.75	6,800
Th 09/11/25	50.57	25,200
We 09/10/25	50.25	8,700
Tu 09/09/25	50.69	14,100