5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
-6.53%
3 MONTH PERFORMANCE
-2.07%
6 MONTH PERFORMANCE
-4.89%
YEAR-TO-DATE PERFORMANCE
+0.83%
1 YEAR PERFORMANCE
+1.63%
Nexstar Media Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $158.81 | $159.29 (0.3%) | $160.03 | $157.72 | 339,414 | $5.10 B |
| 12/31/2024 | $157.86 | $157.97 (0.07%) | $158.83 | $155.91 | 379,700 | $5.06 B |
| 12/30/2024 | $158.90 | $157.10 (-1.13%) | $159.32 | $156.52 | 257,543 | $5.03 B |
| 12/27/2024 | $159.74 | $159.14 (-0.38%) | $160.53 | $157.95 | 166,312 | $5.10 B |
| 12/26/2024 | $158.91 | $159.93 (0.64%) | $161.24 | $158.35 | 180,300 | $5.12 B |
| 12/24/2024 | $158.36 | $159.93 (0.99%) | $160.12 | $156.83 | 162,500 | $5.12 B |
| 12/23/2024 | $158.17 | $158.22 (0.03%) | $158.66 | $156.14 | 378,744 | $5.07 B |
| 12/20/2024 | $157.42 | $158.49 (0.68%) | $161.04 | $156.74 | 2.16 M | $5.07 B |
| 12/19/2024 | $159.64 | $157.01 (-1.65%) | $160.99 | $156.59 | 416,700 | $5.03 B |
| 12/18/2024 | $162.23 | $158.98 (-2%) | $164.74 | $157.71 | 441,600 | $5.09 B |
| 12/17/2024 | $163.13 | $161.46 (-1.02%) | $163.13 | $160.87 | 380,800 | $5.17 B |
| 12/16/2024 | $162.61 | $163.33 (0.44%) | $165.78 | $162.50 | 358,926 | $5.23 B |
| 12/13/2024 | $165.00 | $164.60 (-0.24%) | $165.67 | $162.14 | 455,016 | $5.27 B |
| 12/12/2024 | $163.84 | $165.00 (0.71%) | $166.47 | $163.09 | 514,812 | $5.28 B |
| 12/11/2024 | $169.99 | $163.59 (-3.76%) | $169.99 | $163.59 | 499,619 | $5.24 B |
| 12/10/2024 | $167.50 | $169.15 (0.99%) | $169.68 | $165.25 | 244,700 | $5.42 B |
| 12/09/2024 | $170.69 | $167.54 (-1.85%) | $172.71 | $166.98 | 279,929 | $5.36 B |
| 12/06/2024 | $171.02 | $170.17 (-0.5%) | $171.02 | $168.81 | 179,100 | $5.45 B |
| 12/05/2024 | $173.53 | $171.09 (-1.41%) | $173.64 | $170.94 | 215,715 | $5.48 B |
| 12/04/2024 | $170.18 | $172.94 (1.62%) | $173.20 | $168.58 | 253,514 | $5.54 B |
| 12/03/2024 | $173.63 | $170.41 (-1.85%) | $174.43 | $169.44 | 243,606 | $5.46 B |
| 12/02/2024 | $170.64 | $173.16 (1.48%) | $173.51 | $168.73 | 283,000 | $5.54 B |
| 11/29/2024 | $172.28 | $170.59 (-0.98%) | $173.00 | $170.25 | 145,935 | $5.46 B |
| 11/27/2024 | $171.25 | $171.15 (-0.06%) | $173.10 | $170.87 | 236,400 | $5.48 B |
| 11/26/2024 | $169.39 | $170.29 (0.53%) | $170.95 | $168.30 | 224,118 | $5.45 B |
| 11/25/2024 | $171.22 | $170.61 (-0.36%) | $172.99 | $170.21 | 329,558 | $5.46 B |
| 11/22/2024 | $170.00 | $169.75 (-0.15%) | $171.88 | $168.65 | 374,430 | $5.44 B |
| 11/21/2024 | $166.55 | $169.12 (1.54%) | $169.31 | $164.95 | 296,848 | $5.42 B |
| 11/20/2024 | $162.58 | $166.83 (2.61%) | $166.93 | $162.21 | 330,304 | $5.34 B |
| 11/19/2024 | $160.63 | $163.52 (1.8%) | $164.10 | $159.11 | 306,529 | $5.24 B |
| 11/18/2024 | $162.14 | $162.18 (0.02%) | $163.31 | $159.88 | 342,000 | $5.19 B |
| 11/15/2024 | $165.01 | $161.84 (-1.92%) | $166.02 | $160.97 | 429,500 | $5.18 B |
| 11/14/2024 | $167.07 | $166.18 (-0.53%) | $167.39 | $164.55 | 295,200 | $5.32 B |
| 11/13/2024 | $168.61 | $166.08 (-1.5%) | $168.61 | $164.90 | 328,800 | $5.32 B |
| 11/12/2024 | $171.13 | $168.18 (-1.72%) | $171.87 | $167.08 | 347,723 | $5.39 B |
| 11/11/2024 | $167.00 | $171.01 (2.4%) | $172.45 | $166.00 | 511,302 | $5.48 B |
| 11/08/2024 | $185.79 | $166.04 (-10.63%) | $185.79 | $163.92 | 1.15 M | $5.32 B |
| 11/07/2024 | $190.00 | $188.50 (-0.79%) | $191.86 | $185.55 | 724,233 | $6.04 B |
| 11/06/2024 | $179.26 | $183.25 (2.23%) | $184.90 | $177.34 | 720,000 | $5.87 B |
| 11/05/2024 | $172.94 | $172.87 (-0.04%) | $175.18 | $171.45 | 347,500 | $5.54 B |
| 11/04/2024 | $177.78 | $173.58 (-2.36%) | $178.75 | $173.33 | 287,015 | $5.56 B |
| 11/01/2024 | $175.94 | $177.08 (0.65%) | $178.77 | $171.45 | 353,401 | $5.81 B |
| 10/31/2024 | $178.60 | $175.92 (-1.5%) | $181.11 | $175.64 | 256,700 | $5.77 B |
| 10/30/2024 | $176.39 | $178.41 (1.15%) | $182.50 | $176.39 | 298,800 | $5.85 B |
| 10/29/2024 | $173.75 | $176.47 (1.57%) | $177.45 | $173.39 | 251,900 | $5.79 B |
| 10/28/2024 | $172.58 | $173.81 (0.71%) | $174.75 | $171.97 | 201,344 | $5.70 B |
| 10/25/2024 | $171.26 | $170.93 (-0.19%) | $174.33 | $170.87 | 219,300 | $5.61 B |
| 10/24/2024 | $170.02 | $169.59 (-0.25%) | $170.12 | $168.46 | 293,619 | $5.57 B |
| 10/23/2024 | $170.37 | $169.03 (-0.79%) | $171.96 | $167.03 | 228,900 | $5.55 B |
| 10/22/2024 | $171.57 | $170.38 (-0.69%) | $173.31 | $170.00 | 235,763 | $5.59 B |
| 10/21/2024 | $173.49 | $171.03 (-1.42%) | $173.97 | $170.09 | 223,233 | $5.61 B |
| 10/18/2024 | $172.21 | $173.47 (0.73%) | $173.92 | $171.39 | 197,926 | $5.69 B |
| 10/17/2024 | $171.15 | $172.33 (0.69%) | $172.68 | $170.56 | 205,712 | $5.66 B |
| 10/16/2024 | $168.77 | $172.00 (1.91%) | $173.21 | $168.77 | 236,206 | $5.64 B |
| 10/15/2024 | $169.01 | $167.50 (-0.89%) | $169.97 | $166.91 | 297,500 | $5.50 B |
| 10/14/2024 | $169.06 | $168.48 (-0.34%) | $169.06 | $166.48 | 186,508 | $5.53 B |
| 10/11/2024 | $166.96 | $169.67 (1.62%) | $170.88 | $166.76 | 227,500 | $5.57 B |
| 10/10/2024 | $165.80 | $166.42 (0.37%) | $166.59 | $164.08 | 299,448 | $5.46 B |
| 10/09/2024 | $162.30 | $165.80 (2.16%) | $166.78 | $162.26 | 237,500 | $5.44 B |
| 10/08/2024 | $163.10 | $163.19 (0.06%) | $163.50 | $161.51 | 151,800 | $5.36 B |
| 10/07/2024 | $164.42 | $163.45 (-0.59%) | $165.54 | $162.39 | 159,747 | $5.36 B |
| 10/04/2024 | $163.98 | $164.25 (0.16%) | $165.90 | $162.49 | 201,600 | $5.39 B |
| 10/03/2024 | $162.51 | $162.64 (0.08%) | $163.55 | $161.80 | 224,800 | $5.34 B |