-
5 DAY PERFORMANCE
-2.59% -
1 MONTH PERFORMANCE
+0.40% -
3 MONTH PERFORMANCE
+22.14% -
6 MONTH PERFORMANCE
-3.41% -
YEAR-TO-DATE PERFORMANCE
+32.34% -
1 YEAR PERFORMANCE
+3.40%
Nayax Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.50 | $25.21 (-1.14%) | $25.66 | $25.21 | 1,327 | $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 |
| 08/20/2024 | $24.37 | $24.45 (0.33%) | $24.45 | $24.31 | 1,400 | $885.68 M |
| 08/19/2024 | $23.99 | $24.47 (2%) | $24.47 | $23.99 | 919 | $886.40 M |
| 08/16/2024 | $24.19 | $24.06 (-0.54%) | $24.19 | $23.75 | 937 | $871.55 M |
| 08/15/2024 | $23.85 | $24.41 (2.35%) | $24.41 | $23.69 | 5,134 | $884.23 M |
| 08/14/2024 | $23.36 | $24.90 (6.59%) | $24.90 | $23.36 | 700 | $901.98 M |
| 08/13/2024 | $24.22 | $23.59 (-2.6%) | $24.22 | $23.32 | 4,800 | $854.52 M |
| 08/12/2024 | $21.99 | $22.30 (1.41%) | $22.85 | $21.90 | 6,300 | $807.80 M |
| 08/09/2024 | $22.40 | $22.99 (2.63%) | $24.00 | $22.40 | 1,600 | $832.79 M |
| 08/08/2024 | $22.00 | $23.04 (4.73%) | $23.04 | $22.00 | 1,004 | $834.60 M |
| 08/07/2024 | $21.63 | $22.30 (3.1%) | $22.30 | $21.63 | 4,000 | $807.80 M |
| 08/06/2024 | $20.43 | $21.02 (2.89%) | $21.08 | $20.31 | 6,100 | $761.43 M |
| 08/05/2024 | $21.03 | $20.92 (-0.52%) | $21.60 | $20.92 | 1,200 | $757.81 M |
| 08/02/2024 | $21.36 | $21.75 (1.83%) | $22.17 | $21.29 | 4,300 | $733.29 M |
| 08/01/2024 | $21.59 | $21.98 (1.81%) | $21.98 | $21.05 | 5,619 | $741.04 M |
| 07/31/2024 | $21.91 | $22.46 (2.51%) | $22.46 | $21.30 | 4,924 | $757.22 M |
| 07/30/2024 | $21.94 | $21.19 (-3.42%) | $23.84 | $20.87 | 4,137 | $714.41 M |
| 07/29/2024 | $21.95 | $21.80 (-0.68%) | $22.50 | $21.80 | 55,946 | $734.97 M |
| 07/26/2024 | $23.47 | $23.47 (0%) | $23.47 | $23.47 | 527 | $791.27 M |
| 07/25/2024 | $23.96 | $23.80 (-0.67%) | $23.96 | $23.59 | 638 | $802.40 M |
| 07/24/2024 | $24.17 | $24.43 (1.08%) | $24.43 | $24.17 | 700 | $823.64 M |
| 07/23/2024 | $24.12 | $24.12 (0%) | $24.12 | $24.12 | 0 | |
| 07/22/2024 | $24.25 | $24.12 (-0.54%) | $24.30 | $23.90 | 2,126 | $813.19 M |
| 07/19/2024 | $24.60 | $23.75 (-3.46%) | $24.68 | $23.75 | 2,642 | $800.71 M |
| 07/18/2024 | $23.61 | $24.00 (1.65%) | $24.00 | $23.61 | 5,747 | $809.14 M |
| 07/17/2024 | $23.55 | $23.70 (0.64%) | $23.80 | $23.39 | 13,851 | $799.03 M |
| 07/16/2024 | $23.00 | $23.00 (0%) | $23.73 | $23.00 | 36,199 | $775.43 M |
| 07/15/2024 | $22.50 | $22.90 (1.78%) | $23.04 | $22.50 | 13,225 | $772.06 M |
| 07/11/2024 | $22.87 | $23.00 (0.57%) | $23.02 | $22.87 | 8,826 | $775.43 M |
| 07/10/2024 | $22.71 | $22.97 (1.14%) | $22.97 | $22.71 | 2,696 | $774.42 M |
| 07/09/2024 | $22.94 | $24.36 (6.19%) | $24.36 | $22.94 | 733 | $821.28 M |
| 07/08/2024 | $22.68 | $22.93 (1.1%) | $23.32 | $22.68 | 1,009 | $773.07 M |
| 07/05/2024 | $22.72 | $22.71 (-0.04%) | $23.61 | $22.71 | 4,850 | $765.65 M |
| 07/03/2024 | $21.05 | $21.28 (1.09%) | $21.28 | $21.05 | 4,343 | $717.44 M |
| 07/02/2024 | $20.87 | $20.87 (0%) | $20.87 | $20.87 | 1,434 | $703.62 M |
| 07/01/2024 | $20.76 | $20.64 (-0.58%) | $21.36 | $20.62 | 25,189 | $695.86 M |