-
5 DAY PERFORMANCE
+0.38% -
1 MONTH PERFORMANCE
-3.23% -
3 MONTH PERFORMANCE
-0.58% -
6 MONTH PERFORMANCE
-2.80% -
YEAR-TO-DATE PERFORMANCE
+5.49% -
1 YEAR PERFORMANCE
+15.34%
Nexstar Media Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $166.27 | $165.22 (-0.63%) | $167.65 | $165.02 | 216,045 | $5.42 B |
| 09/27/2024 | $166.61 | $166.38 (-0.14%) | $168.85 | $164.65 | 210,925 | $5.46 B |
| 09/26/2024 | $163.88 | $164.73 (0.52%) | $166.45 | $163.88 | 270,400 | $5.41 B |
| 09/25/2024 | $167.58 | $162.54 (-3.01%) | $167.93 | $162.24 | 259,000 | $5.33 B |
| 09/24/2024 | $166.85 | $167.58 (0.44%) | $168.59 | $166.29 | 401,900 | $5.50 B |
| 09/23/2024 | $167.56 | $165.74 (-1.09%) | $167.56 | $163.68 | 485,634 | $5.44 B |
| 09/20/2024 | $167.57 | $166.40 (-0.7%) | $168.62 | $165.13 | 674,542 | $5.46 B |
| 09/19/2024 | $170.64 | $167.66 (-1.75%) | $171.15 | $167.53 | 541,876 | $5.50 B |
| 09/18/2024 | $169.77 | $167.92 (-1.09%) | $172.76 | $167.66 | 237,400 | $5.51 B |
| 09/17/2024 | $167.99 | $169.02 (0.61%) | $170.22 | $166.87 | 238,600 | $5.55 B |
| 09/16/2024 | $167.50 | $166.45 (-0.63%) | $168.34 | $165.34 | 283,200 | $5.46 B |
| 09/13/2024 | $162.05 | $166.97 (3.04%) | $167.26 | $162.05 | 191,300 | $5.48 B |
| 09/12/2024 | $162.19 | $160.59 (-0.99%) | $162.84 | $158.13 | 367,699 | $5.27 B |
| 09/11/2024 | $161.61 | $160.89 (-0.45%) | $161.61 | $157.07 | 225,805 | $5.28 B |
| 09/10/2024 | $163.03 | $162.01 (-0.63%) | $163.03 | $159.76 | 197,200 | $5.32 B |
| 09/09/2024 | $161.62 | $162.76 (0.71%) | $163.79 | $160.55 | 256,007 | $5.34 B |
| 09/06/2024 | $162.69 | $161.45 (-0.76%) | $164.62 | $160.83 | 234,200 | $5.30 B |
| 09/05/2024 | $168.75 | $162.78 (-3.54%) | $168.94 | $162.43 | 197,914 | $5.34 B |
| 09/04/2024 | $166.47 | $167.47 (0.6%) | $169.81 | $166.35 | 195,900 | $5.50 B |
| 09/03/2024 | $169.86 | $166.49 (-1.98%) | $171.19 | $165.55 | 211,405 | $5.46 B |
| 08/30/2024 | $169.72 | $170.88 (0.68%) | $171.03 | $168.64 | 277,084 | $5.61 B |
| 08/29/2024 | $170.05 | $168.64 (-0.83%) | $171.11 | $168.62 | 184,000 | $5.53 B |
| 08/28/2024 | $168.20 | $169.33 (0.67%) | $170.40 | $168.20 | 191,005 | $5.56 B |
| 08/27/2024 | $170.28 | $169.21 (-0.63%) | $171.82 | $169.07 | 191,944 | $5.55 B |
| 08/26/2024 | $172.67 | $170.61 (-1.19%) | $173.49 | $170.50 | 207,500 | $5.60 B |
| 08/23/2024 | $168.80 | $171.55 (1.63%) | $172.47 | $168.80 | 229,877 | $5.63 B |
| 08/22/2024 | $169.99 | $167.59 (-1.41%) | $170.89 | $166.69 | 186,500 | $5.50 B |
| 08/21/2024 | $168.37 | $169.10 (0.43%) | $169.43 | $166.24 | 217,047 | $5.55 B |
| 08/20/2024 | $166.51 | $166.76 (0.15%) | $167.84 | $165.89 | 147,000 | $5.47 B |
| 08/19/2024 | $162.88 | $167.19 (2.65%) | $167.65 | $162.88 | 227,822 | $5.49 B |
| 08/16/2024 | $160.73 | $164.09 (2.09%) | $164.67 | $160.73 | 318,600 | $5.38 B |
| 08/15/2024 | $160.69 | $160.61 (-0.05%) | $162.57 | $159.74 | 300,512 | $5.27 B |
| 08/14/2024 | $157.81 | $158.85 (0.66%) | $159.16 | $156.32 | 405,144 | $5.21 B |
| 08/13/2024 | $156.06 | $157.30 (0.79%) | $158.92 | $155.40 | 286,514 | $5.16 B |
| 08/12/2024 | $157.16 | $154.25 (-1.85%) | $157.16 | $152.32 | 305,101 | $5.06 B |
| 08/09/2024 | $162.37 | $158.29 (-2.51%) | $162.40 | $157.73 | 370,822 | $5.19 B |
| 08/08/2024 | $166.32 | $163.55 (-1.67%) | $167.67 | $161.00 | 467,700 | $5.37 B |
| 08/07/2024 | $175.50 | $171.90 (-2.05%) | $175.50 | $170.72 | 286,300 | $5.64 B |
| 08/06/2024 | $168.45 | $172.02 (2.12%) | $174.16 | $167.66 | 269,114 | $5.65 B |
| 08/05/2024 | $168.54 | $168.45 (-0.05%) | $172.06 | $166.13 | 317,547 | $5.53 B |
| 08/02/2024 | $176.12 | $176.87 (0.43%) | $178.92 | $174.56 | 332,355 | $5.92 B |
| 08/01/2024 | $186.01 | $179.88 (-3.3%) | $187.27 | $178.85 | 210,582 | $6.02 B |
| 07/31/2024 | $185.33 | $184.79 (-0.29%) | $187.27 | $183.66 | 320,500 | $6.18 B |
| 07/30/2024 | $184.05 | $184.47 (0.23%) | $185.01 | $181.53 | 382,300 | $6.17 B |
| 07/29/2024 | $184.17 | $182.36 (-0.98%) | $184.41 | $180.99 | 332,911 | $6.10 B |
| 07/26/2024 | $181.54 | $183.36 (1%) | $184.21 | $179.82 | 224,228 | $6.13 B |
| 07/25/2024 | $175.20 | $177.22 (1.15%) | $178.39 | $174.29 | 237,100 | $5.93 B |
| 07/24/2024 | $177.59 | $175.00 (-1.46%) | $180.30 | $174.78 | 225,137 | $5.85 B |
| 07/23/2024 | $176.33 | $177.68 (0.77%) | $179.59 | $176.00 | 203,900 | $5.94 B |
| 07/22/2024 | $175.84 | $177.54 (0.97%) | $177.60 | $173.69 | 351,179 | $5.94 B |
| 07/19/2024 | $176.01 | $175.37 (-0.36%) | $177.04 | $174.14 | 216,623 | $5.87 B |
| 07/18/2024 | $181.93 | $176.47 (-3%) | $183.99 | $175.94 | 290,593 | $5.90 B |
| 07/17/2024 | $179.14 | $181.66 (1.41%) | $183.34 | $177.18 | 342,954 | $6.08 B |
| 07/16/2024 | $174.03 | $180.30 (3.6%) | $181.04 | $173.51 | 394,145 | $6.03 B |
| 07/15/2024 | $174.89 | $173.16 (-0.99%) | $175.89 | $172.84 | 307,736 | $5.79 B |
| 07/12/2024 | $176.75 | $174.06 (-1.52%) | $177.01 | $174.01 | 237,356 | $5.82 B |
| 07/11/2024 | $173.81 | $174.87 (0.61%) | $175.82 | $173.15 | 244,207 | $5.85 B |
| 07/10/2024 | $167.53 | $170.90 (2.01%) | $171.01 | $167.37 | 284,029 | $5.72 B |
| 07/09/2024 | $164.97 | $166.89 (1.16%) | $167.75 | $164.69 | 206,251 | $5.58 B |
| 07/08/2024 | $167.73 | $165.02 (-1.62%) | $168.40 | $164.89 | 256,962 | $5.52 B |
| 07/05/2024 | $166.42 | $167.55 (0.68%) | $168.37 | $164.55 | 448,404 | $5.60 B |
| 07/03/2024 | $167.00 | $167.47 (0.28%) | $170.66 | $165.95 | 155,557 | $5.60 B |
| 07/02/2024 | $166.51 | $166.57 (0.04%) | $166.94 | $164.54 | 244,812 | $5.57 B |
| 07/01/2024 | $166.34 | $166.33 (-0.01%) | $169.49 | $165.36 | 424,465 | $5.56 B |