-
5 DAY PERFORMANCE
-0.88% -
1 MONTH PERFORMANCE
+6.68% -
3 MONTH PERFORMANCE
+20.81% -
6 MONTH PERFORMANCE
+19.64% -
YEAR-TO-DATE PERFORMANCE
+48.40% -
1 YEAR PERFORMANCE
+38.99%
Nayax Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $28.80 | $28.69 (-0.38%) | $28.83 | $27.19 | 7,955 | $1.04 B |
| 11/20/2024 | $27.55 | $27.30 (-0.91%) | $28.15 | $27.30 | 800 | $994.29 M |
| 11/19/2024 | $28.20 | $28.11 (-0.32%) | $28.34 | $28.00 | 9,700 | $1.02 B |
| 11/18/2024 | $28.68 | $28.95 (0.94%) | $29.00 | $28.51 | 5,200 | $1.05 B |
| 11/15/2024 | $28.12 | $28.52 (1.42%) | $28.52 | $28.10 | 2,415 | $1.04 B |
| 11/14/2024 | $28.26 | $28.10 (-0.57%) | $28.64 | $27.80 | 6,200 | $1.02 B |
| 11/13/2024 | $27.40 | $28.00 (2.19%) | $28.01 | $26.99 | 35,500 | $1.02 B |
| 11/12/2024 | $25.91 | $26.23 (1.24%) | $26.41 | $25.32 | 6,400 | $955.32 M |
| 11/11/2024 | $29.29 | $29.09 (-0.68%) | $29.50 | $29.09 | 1,900 | $1.05 B |
| 11/08/2024 | $28.71 | $28.83 (0.42%) | $29.49 | $28.35 | 2,700 | $1.04 B |
| 11/07/2024 | $29.09 | $28.35 (-2.54%) | $29.09 | $28.14 | 11,245 | $1.03 B |
| 11/06/2024 | $28.80 | $28.80 (0%) | $28.80 | $28.52 | 3,645 | $1.04 B |
| 11/05/2024 | $28.78 | $28.03 (-2.61%) | $28.95 | $28.03 | 10,400 | $1.02 B |
| 11/04/2024 | $28.87 | $28.48 (-1.35%) | $28.87 | $28.48 | 1,927 | $1.03 B |
| 11/01/2024 | $29.47 | $29.33 (-0.48%) | $29.62 | $29.33 | 1,524 | $1.06 B |
| 10/31/2024 | $29.56 | $28.90 (-2.23%) | $29.95 | $28.90 | 3,810 | $1.05 B |
| 10/30/2024 | $29.72 | $29.45 (-0.91%) | $29.99 | $28.51 | 31,274 | $1.07 B |
| 10/29/2024 | $28.18 | $28.41 (0.82%) | $28.53 | $28.17 | 16,500 | $1.03 B |
| 10/28/2024 | $27.95 | $27.83 (-0.43%) | $28.00 | $27.19 | 15,400 | $1.01 B |
| 10/25/2024 | $26.66 | $26.67 (0.04%) | $26.67 | $26.66 | 1,537 | $966.09 M |
| 10/24/2024 | $26.43 | $26.66 (0.87%) | $26.70 | $26.43 | 1,500 | $965.73 M |
| 10/23/2024 | $26.41 | $26.32 (-0.34%) | $26.71 | $26.31 | 1,400 | $953.42 M |
| 10/22/2024 | $26.83 | $26.35 (-1.79%) | $26.83 | $26.35 | 800 | $954.50 M |
| 10/21/2024 | $26.99 | $26.50 (-1.82%) | $26.99 | $26.31 | 30,908 | $959.94 M |
| 10/18/2024 | $26.62 | $26.68 (0.23%) | $26.68 | $26.25 | 33,400 | $966.46 M |
| 10/17/2024 | $25.98 | $26.38 (1.54%) | $26.38 | $25.98 | 1,700 | $955.59 M |
| 10/16/2024 | $25.99 | $25.97 (-0.08%) | $26.29 | $25.61 | 15,400 | $940.74 M |
| 10/15/2024 | $26.99 | $25.60 (-5.15%) | $26.99 | $25.21 | 32,800 | $927.33 M |
| 10/14/2024 | $26.04 | $26.04 (0%) | $26.04 | $26.04 | 328 | $943.27 M |
| 10/11/2024 | $24.90 | $26.00 (4.42%) | $26.03 | $24.78 | 23,243 | $941.82 M |
| 10/10/2024 | $25.01 | $25.07 (0.24%) | $25.22 | $24.61 | 1,023 | $908.14 M |
| 10/09/2024 | $25.67 | $25.56 (-0.43%) | $25.67 | $25.01 | 2,300 | $925.89 M |
| 10/08/2024 | $25.35 | $25.30 (-0.2%) | $25.35 | $25.00 | 1,441 | $916.47 M |
| 10/07/2024 | $25.19 | $25.51 (1.27%) | $25.51 | $25.19 | 2,522 | $924.07 M |
| 10/04/2024 | $25.20 | $25.37 (0.67%) | $25.94 | $24.57 | 9,100 | $919.00 M |
| 10/03/2024 | $25.19 | $24.80 (-1.55%) | $25.40 | $24.50 | 4,700 | $898.36 M |
| 10/02/2024 | $24.87 | $25.38 (2.05%) | $25.92 | $24.57 | 11,100 | $919.37 M |
| 10/01/2024 | $25.39 | $25.88 (1.93%) | $25.89 | $24.99 | 3,500 | $937.48 M |
| 09/30/2024 | $25.50 | $25.21 (-1.14%) | $25.66 | $25.21 | 1,335 | $913.21 M |
| 09/27/2024 | $25.40 | $25.65 (0.98%) | $26.41 | $25.40 | 1,648 | $929.15 M |
| 09/26/2024 | $25.38 | $25.88 (1.97%) | $25.88 | $25.32 | 17,046 | $937.48 M |
| 09/25/2024 | $25.60 | $25.16 (-1.72%) | $25.60 | $25.09 | 5,242 | $911.40 M |
| 09/24/2024 | $25.60 | $25.64 (0.16%) | $25.94 | $25.51 | 11,200 | $928.78 M |
| 09/23/2024 | $25.15 | $25.00 (-0.6%) | $25.26 | $25.00 | 1,415 | $905.60 M |
| 09/20/2024 | $24.73 | $25.30 (2.3%) | $25.30 | $24.51 | 88,200 | $916.47 M |
| 09/19/2024 | $25.79 | $24.90 (-3.45%) | $26.00 | $24.26 | 29,800 | $901.98 M |
| 09/18/2024 | $25.56 | $25.18 (-1.49%) | $25.56 | $25.18 | 2,700 | $912.12 M |
| 09/17/2024 | $25.20 | $26.19 (3.93%) | $26.97 | $23.52 | 34,513 | $948.71 M |
| 09/16/2024 | $25.83 | $25.87 (0.15%) | $25.87 | $25.37 | 800 | $937.11 M |
| 09/13/2024 | $25.00 | $25.87 (3.48%) | $25.87 | $24.82 | 1,200 | $937.11 M |
| 09/12/2024 | $24.09 | $24.05 (-0.17%) | $24.95 | $24.05 | 1,510 | $871.19 M |
| 09/11/2024 | $24.17 | $24.00 (-0.7%) | $24.17 | $23.88 | 9,900 | $869.38 M |
| 09/10/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 700 | $905.60 M |
| 09/09/2024 | $24.14 | $23.25 (-3.69%) | $24.14 | $22.70 | 3,400 | $842.21 M |
| 09/06/2024 | $24.75 | $24.80 (0.2%) | $24.81 | $24.75 | 1,300 | $898.36 M |
| 09/05/2024 | $24.88 | $24.00 (-3.54%) | $24.88 | $24.00 | 710 | $869.38 M |
| 09/04/2024 | $23.33 | $24.42 (4.67%) | $24.49 | $23.33 | 1,209 | $884.59 M |
| 09/03/2024 | $23.75 | $23.72 (-0.13%) | $23.93 | $23.57 | 3,500 | $859.23 M |
| 08/30/2024 | $24.33 | $25.11 (3.21%) | $25.24 | $24.33 | 800 | $909.58 M |
| 08/29/2024 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 300 | $833.15 M |
| 08/28/2024 | $23.64 | $23.00 (-2.71%) | $23.64 | $22.94 | 1,200 | $833.15 M |
| 08/27/2024 | $23.50 | $23.03 (-2%) | $23.50 | $22.06 | 2,900 | $834.24 M |
| 08/26/2024 | $23.49 | $23.49 (0%) | $23.49 | $23.49 | 601 | $850.90 M |
| 08/23/2024 | $23.62 | $23.79 (0.72%) | $24.48 | $23.62 | 3,319 | $861.77 M |
| 08/22/2024 | $22.78 | $23.25 (2.06%) | $23.30 | $22.51 | 3,100 | $842.21 M |
| 08/21/2024 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 1,000 | $847.64 M |