MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NXST — Nexstar Media Group, Inc. Common Stock
NasdaqNexstar Media Group, Inc. Common Stock
$157.36
+0.70(+0.45%)
- O
- 157.56
- H
- 158.62
- L
- 155.65
- V
- 379.6K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$157.36
Period Return+4.24%
Period High$254.30
Period Low$141.66
Avg Daily Volume365.2K
Total Trading Days365
NXST — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $157.56 | $158.62 | $155.65 | $157.36 | +$0.70 | +0.45% | 379,599 | $157.22 | $155.65 $158.62 |
| Oct 5, 2026 | $155.56 | $159.61 | $153.17 | $156.66 | +$1.24 | +0.80% | 387,596 | $157.12 | $153.17 $159.61 |
| Oct 2, 2026 | $159.39 | $159.60 | $154.35 | $155.42 | $-3.19 | -2.01% | 349,602 | $156.29 | $154.35 $159.60 |
| Oct 1, 2026 | $162.60 | $162.60 | $157.50 | $158.61 | $-2.96 | -1.83% | 339,139 | $158.70 | $157.50 $162.60 |
| Sep 30, 2026 | $162.84 | $162.97 | $160.67 | $161.57 | +$0.09 | +0.06% | 259,328 | $161.62 | $160.67 $162.97 |
| Sep 29, 2026 | $161.65 | $163.81 | $160.50 | $161.48 | $-0.30 | -0.19% | 299,133 | $161.47 | $160.50 $163.81 |
| Sep 28, 2026 | $162.27 | $165.43 | $160.21 | $161.78 | $-0.32 | -0.20% | 371,799 | $161.78 | $160.21 $165.43 |
| Sep 25, 2026 | $161.19 | $162.33 | $159.33 | $162.10 | +$0.57 | +0.35% | 287,287 | $161.24 | $159.33 $162.33 |
| Sep 24, 2026 | $164.47 | $166.54 | $159.85 | $161.53 | $-4.04 | -2.44% | 356,672 | $161.50 | $159.85 $166.54 |
| Sep 23, 2026 | $167.53 | $168.99 | $164.05 | $165.57 | $-1.96 | -1.17% | 341,467 | $166.19 | $164.05 $168.99 |
| Sep 22, 2026 | $167.92 | $171.53 | $164.16 | $167.53 | +$1.38 | +0.83% | 310,222 | $166.59 | $164.16 $171.53 |
| Sep 21, 2026 | $157.67 | $168.99 | $157.67 | $166.15 | +$9.62 | +6.15% | 402,758 | $166.14 | $157.67 $168.99 |
| Sep 18, 2026 | $161.56 | $163.98 | $155.13 | $156.53 | $-5.81 | -3.58% | 1,450,825 | $157.22 | $155.13 $163.98 |
| Sep 17, 2026 | $164.97 | $167.02 | $160.92 | $162.34 | $-1.33 | -0.81% | 321,899 | $162.34 | $160.92 $167.02 |
| Sep 16, 2026 | $168.36 | $169.18 | $161.83 | $163.67 | $-5.13 | -3.04% | 292,602 | $164.69 | $161.83 $169.18 |
| Sep 15, 2026 | $169.46 | $170.75 | $167.01 | $168.80 | $-1.72 | -1.01% | 334,564 | $168.81 | $167.01 $170.75 |
| Sep 14, 2026 | $169.54 | $173.41 | $169.54 | $170.52 | +$1.44 | +0.85% | 254,222 | $171.01 | $169.54 $173.41 |
| Sep 11, 2026 | $170.45 | $173.11 | $168.10 | $169.09 | $-0.89 | -0.52% | 332,578 | $170.20 | $168.10 $173.11 |
| Sep 10, 2026 | $165.20 | $172.76 | $164.10 | $169.97 | +$5.06 | +3.07% | 425,116 | $169.24 | $164.10 $172.76 |
| Sep 9, 2026 | $167.84 | $170.77 | $158.81 | $164.91 | $-4.24 | -2.50% | 683,966 | $163.50 | $158.81 $170.77 |
| Sep 8, 2026 | $176.83 | $177.80 | $167.73 | $169.15 | $-7.69 | -4.35% | 439,886 | $171.02 | $167.73 $177.80 |
| Sep 4, 2026 | $176.68 | $177.93 | $175.00 | $176.83 | $-0.84 | -0.47% | 232,356 | $176.76 | $175.00 $177.93 |
| Sep 3, 2026 | $178.13 | $180.94 | $175.48 | $177.67 | +$0.48 | +0.27% | 220,004 | $177.57 | $175.48 $180.94 |
| Sep 2, 2026 | $177.90 | $182.69 | $175.27 | $177.19 | $-0.65 | -0.37% | 305,303 | $177.75 | $175.27 $182.69 |
| Sep 1, 2026 | $180.29 | $181.85 | $177.08 | $177.84 | $-4.29 | -2.36% | 277,063 | $178.68 | $177.08 $181.85 |
| Aug 31, 2026 | $184.06 | $184.06 | $179.19 | $182.13 | $-1.19 | -0.65% | 331,949 | $181.75 | $179.19 $184.06 |
| Aug 28, 2026 | $179.67 | $183.83 | $179.25 | $183.32 | +$3.46 | +1.92% | 338,123 | $182.31 | $179.25 $183.83 |
| Aug 27, 2026 | $184.32 | $185.85 | $179.18 | $179.86 | $-5.66 | -3.05% | 320,205 | $180.67 | $179.18 $185.85 |
| Aug 26, 2026 | $189.72 | $189.98 | $185.16 | $185.52 | $-3.87 | -2.04% | 279,030 | $186.72 | $185.16 $189.98 |
| Aug 25, 2026 | $184.73 | $189.90 | $182.33 | $189.39 | +$3.15 | +1.69% | 297,310 | $187.75 | $182.33 $189.90 |