5 DAY PERFORMANCE
+2.94%
1 MONTH PERFORMANCE
-3.81%
3 MONTH PERFORMANCE
+8.19%
6 MONTH PERFORMANCE
+27.33%
YEAR-TO-DATE PERFORMANCE
+46.98%
1 YEAR PERFORMANCE
+42.86%
Nayax Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $27.60 | $28.00 (1.45%) | $28.08 | $27.38 | 4,182 | $1.02 B |
| 12/23/2024 | $27.24 | $27.50 (0.95%) | $27.83 | $27.19 | 17,348 | $1.00 B |
| 12/20/2024 | $27.24 | $27.20 (-0.15%) | $27.57 | $26.80 | 8,127 | $990.65 M |
| 12/19/2024 | $27.51 | $27.51 (0%) | $28.79 | $27.00 | 19,333 | $1.00 B |
| 12/18/2024 | $27.87 | $27.79 (-0.29%) | $28.58 | $27.50 | 19,700 | $1.01 B |
| 12/17/2024 | $28.00 | $27.92 (-0.29%) | $28.00 | $27.80 | 2,100 | $1.02 B |
| 12/16/2024 | $27.68 | $28.05 (1.34%) | $28.05 | $27.68 | 11,100 | $1.02 B |
| 12/13/2024 | $27.21 | $27.26 (0.18%) | $27.26 | $27.21 | 3,631 | $992.84 M |
| 12/12/2024 | $28.19 | $26.77 (-5.04%) | $28.19 | $26.77 | 4,200 | $974.99 M |
| 12/11/2024 | $27.93 | $28.20 (0.97%) | $28.25 | $27.78 | 5,200 | $1.03 B |
| 12/10/2024 | $28.06 | $27.98 (-0.29%) | $28.29 | $27.77 | 4,600 | $1.02 B |
| 12/09/2024 | $28.36 | $28.58 (0.78%) | $29.92 | $28.12 | 30,204 | $1.04 B |
| 12/06/2024 | $28.01 | $28.02 (0.04%) | $28.02 | $28.01 | 749 | $1.02 B |
| 12/05/2024 | $28.13 | $28.97 (2.99%) | $29.80 | $26.97 | 8,027 | $1.06 B |
| 12/04/2024 | $27.71 | $27.23 (-1.73%) | $27.71 | $26.82 | 21,434 | $991.75 M |
| 12/03/2024 | $28.34 | $28.08 (-0.92%) | $29.60 | $27.66 | 3,400 | $1.02 B |
| 12/02/2024 | $28.15 | $28.70 (1.95%) | $28.80 | $28.14 | 9,514 | $1.05 B |
| 11/29/2024 | $29.39 | $29.63 (0.82%) | $29.76 | $29.34 | 7,000 | $1.08 B |
| 11/27/2024 | $29.45 | $29.74 (0.98%) | $29.75 | $29.45 | 16,616 | $1.08 B |
| 11/26/2024 | $29.80 | $29.11 (-2.32%) | $29.97 | $29.11 | 16,537 | $1.06 B |
| 11/25/2024 | $29.36 | $29.26 (-0.34%) | $30.10 | $28.94 | 14,900 | $1.07 B |
| 11/22/2024 | $28.69 | $28.69 (0%) | $28.69 | $28.69 | 0 | $1.04 B |
| 11/21/2024 | $28.80 | $28.69 (-0.38%) | $28.83 | $27.19 | 8,000 | $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 |