Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Nexstar Media Group, Inc. (NXST)

Compare
181.86
+3.10
+(1.73%)
At close: April 2 at 4:00:01 PM EDT
175.90
-5.96
(-3.28%)
Pre-Market: 5:58:20 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025176.13181.96175.60181.86181.86320,000
Apr 1, 2025178.78181.21176.59178.76178.76532,000
Mar 31, 2025176.47179.90175.65179.22179.22373,900
Mar 28, 2025178.51182.00174.58176.45176.45410,200
Mar 27, 2025181.65183.21179.00179.49179.49335,900
Mar 26, 2025181.20183.57180.49182.75182.75489,400
Mar 25, 2025177.91181.20177.55181.00181.00484,500
Mar 24, 2025178.42178.98175.57177.40177.40635,300
Mar 21, 2025177.98179.47174.55176.99176.992,599,600
Mar 20, 2025177.03179.78176.97177.38177.38445,100
Mar 19, 2025174.29179.53174.29179.28179.28431,300
Mar 18, 2025174.49175.00171.85174.52174.52475,900
Mar 17, 2025171.20174.37170.51174.01174.01726,300
Mar 14, 2025168.98170.39167.24169.88169.88596,800
Mar 13, 2025169.50172.16168.39168.55168.55479,100
Mar 12, 2025170.18170.68166.49169.16169.16683,100
Mar 11, 2025176.41178.15168.77169.06169.06817,100
Mar 10, 2025178.22181.13176.72176.94176.94883,500
Mar 7, 2025173.07178.68173.02177.85177.85610,000
Mar 6, 2025167.84172.85166.80172.59172.59632,500
Mar 5, 2025169.94171.17166.23169.63169.63444,500
Mar 4, 2025173.22173.45166.89169.75169.75624,700
Mar 3, 2025169.15173.11168.63172.96172.96823,000
Feb 28, 2025163.54171.95163.54169.15169.151,153,400
Feb 27, 2025163.00169.80156.51162.58162.581,217,900
Feb 26, 2025149.45152.01146.04146.34146.34547,200
Feb 25, 2025150.97152.75147.96149.23149.23366,400
Feb 24, 2025149.56152.93147.13150.59150.59338,400
Feb 21, 2025156.05157.09148.95149.56149.56447,800
Feb 20, 2025153.75154.96152.33154.58154.58254,300
Feb 19, 2025153.56155.69153.18154.34154.34241,700
Feb 18, 2025152.56154.88151.52154.49154.49279,800
Feb 14, 2025152.20154.62151.10153.34153.34279,000
Feb 13, 2025150.00151.27149.48150.76150.76390,900
Feb 12, 2025 1.86 Dividend
Feb 12, 2025149.74151.28149.60149.75149.75240,700
Feb 11, 2025150.61153.50150.61153.06151.20258,700
Feb 10, 2025152.11152.67149.53151.46149.62309,500
Feb 7, 2025152.37152.75150.94151.40149.56367,300
Feb 6, 2025154.12155.55151.40151.65149.81213,900
Feb 5, 2025153.67154.93152.98153.85151.98215,600
Feb 4, 2025152.91154.66152.70153.89152.02264,100
Feb 3, 2025150.10154.07149.25152.23150.38247,800
Jan 31, 2025156.71158.01152.14153.22151.36391,700
Jan 30, 2025157.37158.03155.95156.89154.98280,100
Jan 29, 2025159.58159.58155.03156.83154.92300,200
Jan 28, 2025157.18158.07156.47157.23155.32221,200
Jan 27, 2025158.63160.15157.17157.42155.51336,600
Jan 24, 2025156.59159.25156.03157.72155.80244,000
Jan 23, 2025154.81156.75154.81156.39154.49247,800
Jan 22, 2025152.82156.50152.01154.70152.82218,000
Jan 21, 2025153.35154.12152.35153.57151.70265,600
Jan 17, 2025153.97154.06151.95152.86151.00190,100
Jan 16, 2025153.60154.51151.52151.68149.84205,900
Jan 15, 2025155.50157.28153.74154.19152.32274,600
Jan 14, 2025152.50153.73151.10151.98150.13287,100
Jan 13, 2025150.02151.40149.00151.23149.39313,700
Jan 10, 2025156.50157.81147.83150.43148.60462,800
Jan 8, 2025160.13160.61157.26157.53155.62282,000
Jan 7, 2025163.67164.71160.15161.29159.33307,500
Jan 6, 2025161.35165.39161.34163.22161.24243,800
Jan 3, 2025159.23161.00158.01160.83158.88184,800
Jan 2, 2025158.81160.03157.72159.29157.35339,400
Dec 31, 2024157.86158.83155.91157.97156.05379,700
Dec 30, 2024158.90159.32156.52157.10155.19257,500
Dec 27, 2024159.74160.53157.95159.14157.21166,300
Dec 26, 2024158.91161.24158.35159.93157.99180,300
Dec 24, 2024158.36160.12156.83159.93157.99162,500
Dec 23, 2024158.17158.66156.14158.22156.30378,700
Dec 20, 2024157.42161.04156.74158.49156.562,159,100
Dec 19, 2024159.64160.99156.59157.01155.10416,700
Dec 18, 2024162.23164.74157.71158.98157.05441,600
Dec 17, 2024163.13163.13160.87161.46159.50380,800
Dec 16, 2024162.61165.78162.50163.33161.35358,900
Dec 13, 2024165.00165.67162.14164.60162.60455,000
Dec 12, 2024163.84166.47163.09165.00162.99514,800
Dec 11, 2024169.99169.99163.59163.59161.60499,600
Dec 10, 2024167.50169.68165.25169.15167.09244,700
Dec 9, 2024170.69172.71166.98167.54165.50279,900
Dec 6, 2024171.02171.02168.81170.17168.10179,100
Dec 5, 2024173.53173.64170.94171.09169.01215,700
Dec 4, 2024170.18173.20168.58172.94170.84253,500
Dec 3, 2024173.63174.43169.44170.41168.34243,600
Dec 2, 2024170.64173.51168.73173.16171.06283,000
Nov 29, 2024172.28173.00170.25170.59168.52145,900
Nov 27, 2024171.25173.10170.87171.15169.07236,400
Nov 26, 2024169.39170.95168.30170.29168.22224,100
Nov 25, 2024171.22172.99170.21170.61168.54329,500
Nov 22, 2024170.00171.88168.65169.75167.69374,400
Nov 21, 2024166.55169.31164.95169.12167.06296,800
Nov 20, 2024162.58166.93162.21166.83164.80330,300
Nov 19, 2024160.63164.10159.11163.52161.53306,500
Nov 18, 2024162.14163.31159.88162.18160.21342,000
Nov 15, 2024 1.69 Dividend
Nov 15, 2024165.01166.02160.97161.84159.87429,500
Nov 14, 2024167.07167.39164.55166.18162.49295,200
Nov 13, 2024168.61168.61164.90166.08162.39328,800
Nov 12, 2024171.13171.87167.08168.18164.45347,700
Nov 11, 2024167.00172.45166.00171.01167.21511,300
Nov 8, 2024185.79185.79163.92166.04162.351,148,300
Nov 7, 2024190.00191.86185.55188.50184.32724,200
Nov 6, 2024179.26184.90177.34183.25179.18720,000
Nov 5, 2024172.94175.18171.45172.87169.03347,500
Nov 4, 2024177.78178.75173.33173.58169.73287,000
Nov 1, 2024175.94178.77171.45177.08173.15353,400
Oct 31, 2024178.60181.11175.64175.92172.01256,700
Oct 30, 2024176.39182.50176.39178.41174.45298,800
Oct 29, 2024173.75177.45173.39176.47172.55251,900
Oct 28, 2024172.58174.75171.97173.81169.95201,300
Oct 25, 2024171.26174.33170.87170.93167.14219,300
Oct 24, 2024170.02170.12168.46169.59165.83293,600
Oct 23, 2024170.37171.96167.03169.03165.28228,900
Oct 22, 2024171.57173.31170.00170.38166.60235,700
Oct 21, 2024173.49173.97170.09171.03167.23223,200
Oct 18, 2024172.21173.92171.39173.47169.62197,900
Oct 17, 2024171.15172.68170.56172.33168.50205,700
Oct 16, 2024168.77173.21168.77172.00168.18236,200
Oct 15, 2024169.01169.97166.91167.50163.78297,500
Oct 14, 2024169.06169.06166.48168.48164.74186,500
Oct 11, 2024166.96170.88166.76169.67165.90227,500
Oct 10, 2024165.80166.59164.08166.42162.73299,400
Oct 9, 2024162.30166.78162.26165.80162.12237,500
Oct 8, 2024163.10163.50161.51163.19159.57151,800
Oct 7, 2024164.42165.54162.39163.45159.82159,700
Oct 4, 2024163.98165.90162.49164.25160.60201,600
Oct 3, 2024162.51163.55161.80162.64159.03224,800
Oct 2, 2024163.60164.76163.18163.84160.20165,200
Oct 1, 2024164.89165.60162.70164.82161.16328,000
Sep 30, 2024166.27167.65165.02165.35161.68225,000
Sep 27, 2024166.61168.85164.65166.38162.69210,900
Sep 26, 2024163.88166.45163.88164.73161.07270,400
Sep 25, 2024167.58167.93162.24162.54158.93259,000
Sep 24, 2024166.85168.59166.29167.58163.86401,900
Sep 23, 2024167.56167.56163.68165.74162.06485,600
Sep 20, 2024167.57168.62165.13166.40162.71674,500
Sep 19, 2024170.64171.15167.53167.66163.94541,800
Sep 18, 2024169.77172.76167.66167.92164.19237,400
Sep 17, 2024167.99170.22166.87169.02165.27238,600
Sep 16, 2024167.50168.34165.34166.45162.76283,200
Sep 13, 2024162.05167.26162.05166.97163.26191,300
Sep 12, 2024162.19162.84158.13160.59157.03367,600
Sep 11, 2024161.61161.61157.07160.89157.32225,800
Sep 10, 2024163.03163.03159.76162.01158.41197,200
Sep 9, 2024161.62163.79160.55162.76159.15256,000
Sep 6, 2024162.69164.62160.83161.45157.87234,200
Sep 5, 2024168.75168.94162.43162.78159.17197,900
Sep 4, 2024166.47169.81166.35167.47163.75195,900
Sep 3, 2024169.86171.19165.55166.49162.79211,400
Aug 30, 2024169.72171.03168.64170.88167.09277,000
Aug 29, 2024170.05171.11168.62168.64164.90184,000
Aug 28, 2024168.20170.40168.20169.33165.57191,000
Aug 27, 2024170.28171.82169.07169.21165.45191,900
Aug 26, 2024172.67173.49170.50170.61166.82207,500
Aug 23, 2024168.80172.47168.80171.55167.74229,800
Aug 22, 2024169.99170.89166.69167.59163.87186,500
Aug 21, 2024168.37169.43166.24169.10165.35217,000
Aug 20, 2024166.51167.84165.89166.76163.06147,000
Aug 19, 2024162.88167.65162.88167.19163.48227,800
Aug 16, 2024160.73164.67160.73164.09160.45318,600
Aug 15, 2024160.69162.57159.74160.61157.04300,500
Aug 14, 2024157.81159.16156.32158.85155.32405,100
Aug 13, 2024156.06158.92155.40157.30153.81286,500
Aug 12, 2024157.16157.16152.32154.25150.83305,100
Aug 9, 2024 1.69 Dividend
Aug 9, 2024162.37162.40157.73158.29154.78370,800
Aug 8, 2024166.32167.67161.00163.55158.27467,700
Aug 7, 2024175.50175.50170.72171.90166.35286,300
Aug 6, 2024168.45174.16167.66172.02166.46269,100
Aug 5, 2024168.54172.06166.13168.45163.01317,500
Aug 2, 2024176.12178.92174.56176.87171.16332,300
Aug 1, 2024186.01187.27178.85179.88174.07210,500
Jul 31, 2024185.33187.27183.66184.79178.82320,500
Jul 30, 2024184.05185.01181.53184.47178.51382,300
Jul 29, 2024184.17184.41180.99182.36176.47332,900
Jul 26, 2024181.54184.21179.82183.36177.44224,200
Jul 25, 2024175.20178.39174.29177.22171.50237,100
Jul 24, 2024177.59180.30174.78175.00169.35225,100
Jul 23, 2024176.33179.59176.00177.68171.94203,900
Jul 22, 2024175.84177.60173.69177.54171.81351,200
Jul 19, 2024176.01177.04174.14175.37169.71216,600
Jul 18, 2024181.93183.99175.94176.47170.77290,600
Jul 17, 2024179.14183.34177.18181.66175.79343,000
Jul 16, 2024174.03181.04173.51180.30174.48394,100
Jul 15, 2024174.89175.89172.84173.16167.57307,700
Jul 12, 2024176.75177.01174.01174.06168.44237,400
Jul 11, 2024173.81175.82173.15174.87169.22244,200
Jul 10, 2024167.53171.01167.37170.90165.38283,900
Jul 9, 2024164.97167.75164.69166.89161.50206,300
Jul 8, 2024167.73168.40164.89165.02159.69257,000
Jul 5, 2024166.42168.37164.55167.55162.14448,400
Jul 3, 2024167.00170.66165.95167.47162.06155,600
Jul 2, 2024166.51166.94164.54166.57161.19244,800
Jul 1, 2024166.34169.49165.36166.33160.96424,500
Jun 28, 2024161.00166.65160.91166.01160.65601,000
Jun 27, 2024156.92159.90155.88159.80154.64192,100
Jun 26, 2024155.84157.18155.50156.74151.68253,400
Jun 25, 2024157.39157.74154.16157.23152.15291,700
Jun 24, 2024157.59159.09156.22157.80152.70328,400
Jun 21, 2024155.91158.56155.13156.97151.902,534,700
Jun 20, 2024151.53156.15151.20155.38150.36321,900
Jun 18, 2024152.13154.44150.62151.94147.03400,500
Jun 17, 2024150.56152.49147.25151.91147.00497,200
Jun 14, 2024150.85152.30149.02150.56145.70386,400
Jun 13, 2024154.99155.15152.08153.00148.06340,600
Jun 12, 2024157.20160.51155.51155.89150.85468,800
Jun 11, 2024153.48155.71151.89153.52148.56233,800
Jun 10, 2024154.36155.35151.26153.82148.85380,400
Jun 7, 2024155.31158.72154.59156.47151.42195,900
Jun 6, 2024157.11159.45156.38156.74151.68202,700
Jun 5, 2024158.88160.19156.01158.34153.23217,900
Jun 4, 2024162.05162.60157.40158.21153.10676,300
Jun 3, 2024166.74167.23162.56163.09157.82295,100
May 31, 2024163.48165.82162.95165.69160.34437,200
May 30, 2024157.25163.67156.72163.46158.18326,000
May 29, 2024156.06157.34154.57156.55151.49271,600
May 28, 2024158.56159.87156.89157.72152.63227,000
May 24, 2024159.13159.95155.95158.25153.14346,500
May 23, 2024161.59161.60157.34157.63152.54279,600
May 22, 2024160.78165.08160.50161.42156.21333,100
May 21, 2024166.00167.58161.90162.18156.94445,600
May 20, 2024169.56170.25166.25167.21161.81260,400
May 17, 2024170.54172.96169.12169.56164.08250,900
May 16, 2024173.87174.00170.34170.54165.03344,100
May 15, 2024181.51181.59172.82173.96168.34358,700
May 14, 2024176.67185.42176.67179.69173.89408,600
May 13, 2024177.38178.00173.78174.21168.58355,000
May 10, 2024178.00178.00171.34172.30166.73341,600
May 9, 2024 1.69 Dividend
May 9, 2024171.60179.92166.61177.94172.19587,300
May 8, 2024166.38169.76163.82168.11161.04356,100
May 7, 2024168.27169.65166.31166.39159.40275,000
May 6, 2024168.52169.55167.94168.26161.19183,300
May 3, 2024166.73168.36165.48166.56159.56272,400
May 2, 2024164.46164.57161.96164.30157.39294,800
May 1, 2024160.39163.91160.01161.65154.86316,900
Apr 30, 2024163.51163.51158.98160.06153.33226,000
Apr 29, 2024160.00165.70159.99164.75157.83225,300
Apr 26, 2024160.80162.00158.42158.92152.24250,900
Apr 25, 2024161.72162.66160.22160.98154.21181,700
Apr 24, 2024162.96164.56162.82164.11157.21210,800
Apr 23, 2024160.64164.45160.64163.11156.25265,200
Apr 22, 2024166.00166.00160.73161.01154.24348,100
Apr 19, 2024162.27165.51160.00165.25158.30188,200
Apr 18, 2024159.99163.97159.68161.96155.15216,300
Apr 17, 2024160.53161.40158.50158.87152.19210,400
Apr 16, 2024159.63160.23156.89159.05152.37197,500
Apr 15, 2024160.50162.79159.19159.87153.15269,100
Apr 12, 2024162.19162.75159.46159.78153.06255,200
Apr 11, 2024162.95164.91161.95163.16156.30230,500
Apr 10, 2024166.20166.20160.79162.95156.10268,400
Apr 9, 2024165.87169.27164.76169.07161.96204,600
Apr 8, 2024167.89169.51165.49165.83158.86196,200
Apr 5, 2024167.88169.32166.80167.46160.42196,900
Apr 4, 2024171.34173.28168.05168.26161.19159,600
Apr 3, 2024168.40170.35166.60169.88162.74198,300

Related Tickers

TGNA TEGNA Inc.
18.98
+2.43%
 
SBGI Sinclair, Inc.
16.10
+1.19%
 
GTN-A Gray Media, Inc.
7.58
-3.81%
 
GTN Gray Media, Inc.
4.3600
+0.93%
 
SSP The E.W. Scripps Company
2.9800
-1.65%
 
IHRT iHeartMedia, Inc.
1.5300
+0.66%
 
CURI CuriosityStream Inc.
2.7300
+0.74%
 
CMLS Cumulus Media Inc.
0.4875
+2.50%
 
SESG.PA SES S.A.
5.28
+0.96%
 
FUBO fuboTV Inc.
3.1500
+6.42%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.