5 DAY PERFORMANCE
-5.96%
1 MONTH PERFORMANCE
+1.10%
3 MONTH PERFORMANCE
+18.60%
6 MONTH PERFORMANCE
+55.76%
YEAR-TO-DATE PERFORMANCE
+45.61%
1 YEAR PERFORMANCE
+80.60%
Nayax Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $43.09 | $42.76 (-0.77%) | $43.09 | $42.40 | 12.80 K | $1.57 B |
| 06/12/2025 | $43.25 | $43.23 (-0.05%) | $44.18 | $43.17 | 22.50 K | $1.59 B |
| 06/11/2025 | $44.65 | $44.18 (-1.05%) | $44.86 | $44.15 | 14.34 K | $1.62 B |
| 06/10/2025 | $45.25 | $45.15 (-0.22%) | $45.60 | $45.00 | 39.40 K | $1.66 B |
| 06/09/2025 | $44.40 | $44.35 (-0.11%) | $44.48 | $44.14 | 9.95 K | $1.63 B |
| 06/06/2025 | $45.67 | $44.78 (-1.95%) | $45.67 | $44.16 | 18.83 K | $1.64 B |
| 06/05/2025 | $45.21 | $44.18 (-2.28%) | $45.28 | $44.00 | 8.50 K | $1.62 B |
| 06/04/2025 | $45.25 | $45.93 (1.5%) | $46.13 | $44.62 | 47.75 K | $1.69 B |
| 06/03/2025 | $44.44 | $44.12 (-0.72%) | $44.65 | $44.09 | 26.30 K | $1.62 B |
| 06/02/2025 | $44.84 | $45.51 (1.49%) | $45.51 | $44.18 | 40.20 K | $1.67 B |
| 05/30/2025 | $44.12 | $44.70 (1.31%) | $44.90 | $44.00 | 9.40 K | $1.64 B |
| 05/29/2025 | $45.72 | $44.69 (-2.25%) | $45.72 | $44.55 | 15.03 K | $1.64 B |
| 05/28/2025 | $44.00 | $44.50 (1.14%) | $44.98 | $44.00 | 37.28 K | $1.63 B |
| 05/27/2025 | $42.91 | $42.75 (-0.37%) | $43.33 | $42.33 | 40.50 K | $1.57 B |
| 05/23/2025 | $38.50 | $40.75 (5.84%) | $40.89 | $38.50 | 1.40 K | $1.50 B |
| 05/22/2025 | $40.83 | $40.83 (0%) | $40.83 | $40.83 | 1.10 K | $1.50 B |
| 05/21/2025 | $41.87 | $41.43 (-1.05%) | $42.15 | $40.74 | 5.20 K | $1.52 B |
| 05/20/2025 | $42.47 | $42.22 (-0.59%) | $42.60 | $42.02 | 15.95 K | $1.55 B |
| 05/19/2025 | $41.20 | $41.18 (-0.05%) | $41.53 | $40.39 | 13.93 K | $1.51 B |
| 05/16/2025 | $42.37 | $41.32 (-2.48%) | $42.37 | $41.00 | 15.73 K | $1.52 B |
| 05/15/2025 | $42.11 | $42.00 (-0.26%) | $42.16 | $41.20 | 9.00 K | $1.54 B |
| 05/14/2025 | $41.46 | $40.64 (-1.98%) | $41.48 | $40.03 | 4.10 K | $1.49 B |
| 05/13/2025 | $38.84 | $39.74 (2.32%) | $39.86 | $37.95 | 27.00 K | $1.46 B |
| 05/12/2025 | $41.06 | $40.66 (-0.97%) | $41.30 | $39.75 | 8.71 K | $1.49 B |
| 05/09/2025 | $41.55 | $42.16 (1.47%) | $42.85 | $41.55 | 21.60 K | $1.54 B |
| 05/08/2025 | $42.14 | $41.33 (-1.92%) | $42.70 | $41.10 | 13.30 K | $1.51 B |
| 05/07/2025 | $41.10 | $41.61 (1.24%) | $42.27 | $39.53 | 26.80 K | $1.52 B |
| 05/06/2025 | $39.27 | $39.82 (1.4%) | $40.81 | $39.27 | 14.14 K | $1.46 B |
| 05/05/2025 | $40.32 | $40.00 (-0.79%) | $40.32 | $39.26 | 29.32 K | $1.46 B |
| 05/02/2025 | $42.78 | $42.40 (-0.89%) | $42.78 | $41.99 | 8.33 K | $1.55 B |
| 05/01/2025 | $41.25 | $42.46 (2.93%) | $42.76 | $41.25 | 5.54 K | $1.55 B |
| 04/30/2025 | $40.57 | $41.16 (1.45%) | $41.80 | $40.52 | 4.75 K | $1.51 B |
| 04/29/2025 | $41.44 | $41.39 (-0.12%) | $42.12 | $40.69 | 17.73 K | $1.52 B |
| 04/28/2025 | $41.71 | $41.99 (0.67%) | $42.04 | $41.35 | 2.50 K | $1.54 B |
| 04/25/2025 | $41.90 | $41.90 (0%) | $41.90 | $41.90 | 334 | $1.50 B |
| 04/24/2025 | $41.65 | $41.28 (-0.89%) | $41.96 | $41.07 | 3.90 K | $1.48 B |
| 04/23/2025 | $41.46 | $41.07 (-0.94%) | $42.00 | $41.00 | 6.33 K | $1.47 B |
| 04/22/2025 | $39.86 | $39.59 (-0.68%) | $40.01 | $39.38 | 5.60 K | $1.42 B |
| 04/21/2025 | $37.96 | $37.32 (-1.69%) | $38.97 | $37.00 | 6.41 K | $1.33 B |
| 04/17/2025 | $38.80 | $38.39 (-1.06%) | $38.80 | $37.45 | 3.84 K | $1.37 B |
| 04/16/2025 | $39.23 | $39.35 (0.31%) | $40.09 | $37.00 | 5.14 K | $1.41 B |
| 04/15/2025 | $37.10 | $38.87 (4.77%) | $39.49 | $37.10 | 6.95 K | $1.39 B |
| 04/14/2025 | $36.18 | $36.18 (0%) | $36.18 | $36.18 | 1.60 K | $1.29 B |
| 04/11/2025 | $35.69 | $36.81 (3.14%) | $38.00 | $35.51 | 6.62 K | $1.32 B |
| 04/10/2025 | $35.71 | $35.89 (0.5%) | $36.07 | $34.05 | 4.30 K | $1.28 B |
| 04/09/2025 | $33.19 | $35.24 (6.18%) | $35.24 | $33.19 | 2.24 K | $1.26 B |
| 04/08/2025 | $33.97 | $34.00 (0.09%) | $34.26 | $33.82 | 4.64 K | $1.22 B |
| 04/07/2025 | $32.74 | $32.86 (0.37%) | $33.48 | $32.38 | 11.92 K | $1.18 B |
| 04/04/2025 | $35.30 | $34.40 (-2.55%) | $35.57 | $33.82 | 8.45 K | $1.23 B |
| 04/03/2025 | $35.19 | $35.30 (0.31%) | $35.66 | $34.90 | 7.62 K | $1.26 B |
| 04/02/2025 | $36.78 | $36.99 (0.57%) | $37.93 | $36.55 | 5.82 K | $1.32 B |
| 04/01/2025 | $35.69 | $37.50 (5.07%) | $37.50 | $35.69 | 10.40 K | $1.34 B |
| 03/31/2025 | $33.90 | $33.85 (-0.15%) | $34.59 | $33.05 | 7.10 K | $1.21 B |
| 03/28/2025 | $34.34 | $33.90 (-1.28%) | $34.34 | $33.38 | 2.90 K | $1.21 B |
| 03/27/2025 | $34.39 | $35.02 (1.83%) | $35.09 | $34.39 | 2.52 K | $1.25 B |
| 03/26/2025 | $33.62 | $33.62 (0%) | $33.62 | $33.62 | 426 | $1.20 B |
| 03/25/2025 | $34.00 | $34.68 (2%) | $34.68 | $34.00 | 1.14 K | $1.24 B |
| 03/24/2025 | $34.98 | $34.55 (-1.23%) | $34.99 | $34.30 | 4.60 K | $1.24 B |
| 03/21/2025 | $34.76 | $33.52 (-3.57%) | $34.76 | $33.31 | 6.53 K | $1.20 B |
| 03/20/2025 | $35.00 | $34.60 (-1.14%) | $35.00 | $34.27 | 1.80 K | $1.24 B |
| 03/19/2025 | $35.10 | $35.17 (0.2%) | $35.17 | $34.99 | 8.50 K | $1.26 B |
| 03/18/2025 | $35.75 | $35.43 (-0.9%) | $35.75 | $34.80 | 5.70 K | $1.27 B |
| 03/17/2025 | $36.16 | $35.75 (-1.13%) | $36.65 | $35.58 | 5.40 K | $1.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
