-
5 DAY PERFORMANCE
-0.12% -
1 MONTH PERFORMANCE
-1.57% -
3 MONTH PERFORMANCE
+4.40% -
6 MONTH PERFORMANCE
-7.71% -
YEAR-TO-DATE PERFORMANCE
+5.80% -
1 YEAR PERFORMANCE
+11.32%
Nexstar Media Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $167.07 | $165.54 (-0.92%) | $167.39 | $164.98 | 42,484 | |
| 11/13/2024 | $168.61 | $166.08 (-1.5%) | $168.61 | $164.90 | 328,758 | $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 |
| 10/02/2024 | $163.60 | $163.84 (0.15%) | $164.76 | $163.18 | 165,214 | $5.38 B |
| 10/01/2024 | $164.89 | $164.82 (-0.04%) | $165.60 | $162.70 | 328,006 | $5.41 B |
| 09/30/2024 | $166.27 | $165.35 (-0.55%) | $167.65 | $165.02 | 225,117 | $5.43 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 |