5 DAY PERFORMANCE
+6.63%
1 MONTH PERFORMANCE
+12.54%
3 MONTH PERFORMANCE
-4.43%
6 MONTH PERFORMANCE
+2.94%
YEAR-TO-DATE PERFORMANCE
+62.14%
1 YEAR PERFORMANCE
+73.63%
Nayax Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $47.56 | $47.15 (-0.86%) | $47.97 | $47.13 | 15.03 K | $1.82 B |
| 12/03/2025 | $45.08 | $45.19 (0.24%) | $45.27 | $44.83 | 6.20 K | $1.74 B |
| 12/02/2025 | $44.37 | $45.07 (1.58%) | $45.63 | $44.37 | 4.74 K | $1.73 B |
| 12/01/2025 | $45.07 | $43.90 (-2.6%) | $45.43 | $43.76 | 7.81 K | $1.69 B |
| 11/28/2025 | $44.86 | $44.34 (-1.16%) | $44.86 | $42.24 | 7.60 K | $1.70 B |
| 11/26/2025 | $45.08 | $44.93 (-0.33%) | $45.33 | $44.93 | 4.20 K | $1.73 B |
| 11/25/2025 | $46.76 | $46.73 (-0.06%) | $46.76 | $45.85 | 3.83 K | $1.80 B |
| 11/24/2025 | $45.00 | $46.65 (3.67%) | $46.65 | $44.84 | 26.90 K | $1.79 B |
| 11/21/2025 | $44.42 | $45.06 (1.44%) | $45.13 | $44.08 | 36.51 K | $1.73 B |
| 11/20/2025 | $44.04 | $44.45 (0.93%) | $45.04 | $44.01 | 26.90 K | $1.71 B |
| 11/19/2025 | $42.43 | $43.56 (2.66%) | $43.56 | $41.43 | 15.10 K | $1.61 B |
| 11/18/2025 | $39.36 | $39.83 (1.19%) | $41.30 | $39.17 | 40.50 K | $1.47 B |
| 11/17/2025 | $39.95 | $40.75 (2%) | $40.96 | $39.95 | 108.32 K | $1.50 B |
| 11/14/2025 | $41.27 | $41.50 (0.56%) | $41.50 | $40.58 | 23.23 K | $1.53 B |
| 11/13/2025 | $41.26 | $41.84 (1.41%) | $42.19 | $41.15 | 26.54 K | $1.54 B |
| 11/12/2025 | $39.46 | $41.14 (4.26%) | $41.14 | $39.33 | 41.90 K | $1.52 B |
| 11/11/2025 | $39.98 | $39.72 (-0.65%) | $40.16 | $39.72 | 1.50 K | $1.47 B |
| 11/10/2025 | $40.74 | $40.45 (-0.71%) | $40.74 | $39.34 | 4.25 K | $1.49 B |
| 11/07/2025 | $39.50 | $40.48 (2.48%) | $40.50 | $39.50 | 6.80 K | $1.49 B |
| 11/06/2025 | $41.63 | $39.77 (-4.47%) | $41.63 | $39.77 | 22.25 K | $1.47 B |
| 11/05/2025 | $42.40 | $42.56 (0.38%) | $42.99 | $42.09 | 5.83 K | $1.57 B |
| 11/04/2025 | $42.21 | $42.01 (-0.47%) | $42.30 | $41.70 | 1.81 K | $1.55 B |
| 11/03/2025 | $42.30 | $42.88 (1.37%) | $43.00 | $42.13 | 8.10 K | $1.58 B |
| 10/31/2025 | $44.33 | $42.15 (-4.92%) | $44.33 | $42.12 | 4.84 K | $1.56 B |
| 10/30/2025 | $41.32 | $42.40 (2.61%) | $42.44 | $41.32 | 5.64 K | $1.57 B |
| 10/29/2025 | $42.10 | $41.50 (-1.43%) | $42.57 | $41.50 | 13.20 K | $1.53 B |
| 10/28/2025 | $42.50 | $41.99 (-1.2%) | $42.50 | $41.70 | 5.85 K | $1.55 B |
| 10/27/2025 | $44.01 | $43.00 (-2.29%) | $44.01 | $43.00 | 7.50 K | $1.59 B |
| 10/24/2025 | $44.70 | $44.13 (-1.28%) | $44.70 | $44.08 | 2.14 K | $1.63 B |
| 10/23/2025 | $44.44 | $43.83 (-1.37%) | $44.44 | $43.73 | 11.90 K | $1.62 B |
| 10/22/2025 | $46.08 | $44.92 (-2.52%) | $46.12 | $44.57 | 13.80 K | $1.66 B |
| 10/21/2025 | $46.00 | $46.08 (0.17%) | $46.10 | $45.32 | 30.71 K | $1.70 B |
| 10/20/2025 | $46.35 | $47.10 (1.62%) | $47.14 | $46.17 | 22.10 K | $1.74 B |
| 10/17/2025 | $46.24 | $46.36 (0.26%) | $46.36 | $46.22 | 1.02 K | $1.71 B |
| 10/16/2025 | $46.83 | $46.43 (-0.85%) | $47.11 | $46.12 | 5.12 K | $1.71 B |
| 10/15/2025 | $47.15 | $47.19 (0.08%) | $47.45 | $47.01 | 1.54 K | $1.74 B |
| 10/14/2025 | $47.08 | $47.72 (1.36%) | $48.15 | $47.02 | 4.70 K | $1.76 B |
| 10/13/2025 | $48.50 | $47.99 (-1.05%) | $48.50 | $47.86 | 6.91 K | $1.77 B |
| 10/10/2025 | $48.80 | $47.08 (-3.52%) | $48.80 | $47.00 | 9.60 K | $1.74 B |
| 10/09/2025 | $48.83 | $48.82 (-0.02%) | $49.14 | $48.82 | 4.00 K | $1.80 B |
| 10/08/2025 | $48.18 | $49.28 (2.28%) | $49.28 | $48.18 | 4.70 K | $1.82 B |
| 10/07/2025 | $48.15 | $48.13 (-0.04%) | $48.50 | $47.82 | 14.40 K | $1.78 B |
| 10/06/2025 | $47.00 | $47.80 (1.7%) | $48.34 | $47.00 | 4.90 K | $1.76 B |
| 10/03/2025 | $48.41 | $47.04 (-2.83%) | $48.41 | $47.04 | 1.81 K | $1.74 B |
| 10/02/2025 | $47.66 | $47.96 (0.63%) | $48.47 | $47.66 | 9.00 K | $1.77 B |
| 10/01/2025 | $46.94 | $47.72 (1.66%) | $47.72 | $46.94 | 3.20 K | $1.76 B |
| 09/30/2025 | $47.54 | $47.61 (0.15%) | $47.66 | $47.39 | 2.40 K | $1.76 B |
| 09/29/2025 | $46.98 | $47.42 (0.94%) | $47.76 | $46.98 | 5.24 K | $1.75 B |
| 09/26/2025 | $47.04 | $46.81 (-0.49%) | $47.32 | $46.81 | 3.00 K | $1.73 B |
| 09/25/2025 | $47.21 | $47.11 (-0.21%) | $47.25 | $47.00 | 2.22 K | $1.74 B |
| 09/24/2025 | $46.61 | $47.44 (1.78%) | $47.62 | $46.61 | 3.90 K | $1.75 B |
| 09/23/2025 | $47.59 | $47.14 (-0.95%) | $47.62 | $47.11 | 3.52 K | $1.74 B |
| 09/22/2025 | $47.67 | $47.73 (0.13%) | $47.89 | $47.29 | 6.51 K | $1.76 B |
| 09/19/2025 | $47.45 | $47.67 (0.46%) | $48.00 | $47.23 | 10.61 K | $1.76 B |
| 09/18/2025 | $47.33 | $47.59 (0.55%) | $47.86 | $47.33 | 5.14 K | $1.76 B |
| 09/17/2025 | $46.75 | $46.16 (-1.26%) | $46.75 | $45.98 | 10.83 K | $1.70 B |
| 09/16/2025 | $48.34 | $48.18 (-0.33%) | $48.50 | $47.53 | 7.23 K | $1.78 B |
| 09/15/2025 | $48.26 | $48.42 (0.33%) | $48.98 | $46.33 | 14.10 K | $1.79 B |
| 09/12/2025 | $50.55 | $50.75 (0.4%) | $50.96 | $50.43 | 6.80 K | $1.87 B |
| 09/11/2025 | $49.75 | $50.57 (1.65%) | $51.03 | $49.74 | 25.20 K | $1.87 B |
| 09/10/2025 | $49.92 | $50.25 (0.66%) | $50.48 | $49.51 | 8.70 K | $1.85 B |
| 09/09/2025 | $50.69 | $50.69 (0%) | $50.97 | $50.32 | 14.12 K | $1.87 B |
| 09/08/2025 | $50.75 | $51.30 (1.08%) | $51.54 | $50.53 | 31.10 K | $1.89 B |
| 09/05/2025 | $49.97 | $49.93 (-0.08%) | $50.64 | $49.38 | 16.10 K | $1.84 B |
| 09/04/2025 | $49.61 | $49.47 (-0.28%) | $49.77 | $49.06 | 17.60 K | $1.83 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.
