5 DAY PERFORMANCE
-21.72%
1 MONTH PERFORMANCE
-4.73%
3 MONTH PERFORMANCE
+3.74%
6 MONTH PERFORMANCE
+40.89%
YEAR-TO-DATE PERFORMANCE
+10.73%
1 YEAR PERFORMANCE
+40.71%
Nayax Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $73.00 | $74.14 (1.56%) | $74.83 | $72.95 | 19.62 K | $2.77 B |
| 05/05/2026 | $72.00 | $72.50 (0.69%) | $72.50 | $72.00 | 5.95 K | $2.70 B |
| 05/04/2026 | $70.43 | $70.22 (-0.3%) | $70.86 | $70.22 | 6.33 K | $2.61 B |
| 05/01/2026 | $70.78 | $71.58 (1.13%) | $72.00 | $70.78 | 7.71 K | $2.66 B |
| 04/30/2026 | $69.59 | $70.49 (1.29%) | $70.50 | $69.55 | 9.40 K | $2.62 B |
| 04/29/2026 | $67.41 | $67.77 (0.53%) | $68.52 | $67.41 | 6.24 K | $2.52 B |
| 04/28/2026 | $66.59 | $68.05 (2.19%) | $68.05 | $66.59 | 16.50 K | $2.53 B |
| 04/27/2026 | $65.89 | $66.61 (1.09%) | $66.96 | $65.67 | 9.90 K | $2.48 B |
| 04/24/2026 | $66.66 | $66.31 (-0.53%) | $66.66 | $65.11 | 7.80 K | $2.47 B |
| 04/23/2026 | $65.31 | $66.24 (1.42%) | $66.80 | $65.00 | 391.10 K | $2.46 B |
| 04/22/2026 | $63.94 | $64.27 (0.52%) | $64.54 | $63.30 | 16.43 K | $2.39 B |
| 04/21/2026 | $62.81 | $64.05 (1.97%) | $65.06 | $61.70 | 6.42 K | $2.38 B |
| 04/20/2026 | $62.65 | $62.03 (-0.99%) | $63.75 | $61.52 | 16.93 K | $2.31 B |
| 04/17/2026 | $65.26 | $65.26 (0%) | $65.45 | $65.15 | 2.21 K | $2.43 B |
| 04/16/2026 | $62.00 | $64.92 (4.71%) | $65.70 | $62.00 | 9.50 K | $2.42 B |
| 04/15/2026 | $61.40 | $61.69 (0.47%) | $61.78 | $61.15 | 3.40 K | $2.30 B |
| 04/14/2026 | $60.44 | $61.33 (1.47%) | $61.33 | $60.44 | 3.40 K | $2.28 B |
| 04/13/2026 | $59.04 | $58.92 (-0.2%) | $60.00 | $58.61 | 8.80 K | $2.19 B |
| 04/10/2026 | $58.57 | $59.84 (2.17%) | $59.84 | $58.57 | 9.02 K | $2.23 B |
| 04/09/2026 | $58.12 | $57.00 (-1.93%) | $58.68 | $57.00 | 7.64 K | $2.12 B |
| 04/08/2026 | $60.65 | $59.60 (-1.73%) | $60.65 | $59.00 | 4.03 K | $2.22 B |
| 04/07/2026 | $58.58 | $58.39 (-0.32%) | $58.99 | $57.50 | 2.53 K | $2.17 B |
| 04/06/2026 | $57.01 | $58.81 (3.16%) | $59.25 | $57.01 | 2.92 K | $2.19 B |
| 04/02/2026 | $57.89 | $57.10 (-1.36%) | $57.89 | $57.10 | 1.82 K | $2.12 B |
| 04/01/2026 | $57.73 | $57.73 (0%) | $57.73 | $57.73 | 700 | $2.15 B |
| 03/31/2026 | $55.11 | $56.00 (1.61%) | $56.00 | $54.93 | 6.34 K | $2.08 B |
| 03/30/2026 | $53.70 | $54.25 (1.02%) | $55.40 | $53.70 | 14.32 K | $2.02 B |
| 03/27/2026 | $54.54 | $54.03 (-0.94%) | $55.23 | $53.05 | 9.20 K | $2.01 B |
| 03/26/2026 | $54.96 | $55.06 (0.18%) | $55.63 | $54.96 | 8.05 K | $2.05 B |
| 03/25/2026 | $56.37 | $55.24 (-2%) | $56.37 | $55.24 | 5.70 K | $2.06 B |
| 03/24/2026 | $57.38 | $56.24 (-1.99%) | $57.40 | $56.24 | 4.90 K | $2.09 B |
| 03/23/2026 | $60.14 | $58.64 (-2.49%) | $60.14 | $58.64 | 4.20 K | $2.18 B |
| 03/20/2026 | $61.00 | $60.36 (-1.05%) | $61.66 | $60.36 | 27.40 K | $2.25 B |
| 03/19/2026 | $60.13 | $60.53 (0.67%) | $61.00 | $60.00 | 20.00 K | $2.25 B |
| 03/18/2026 | $60.79 | $60.60 (-0.31%) | $60.84 | $60.35 | 16.94 K | $2.25 B |
| 03/17/2026 | $60.70 | $61.25 (0.91%) | $61.50 | $60.48 | 62.50 K | $2.28 B |
| 03/16/2026 | $60.15 | $60.48 (0.55%) | $60.70 | $59.09 | 54.40 K | $2.25 B |
| 03/13/2026 | $58.66 | $59.69 (1.76%) | $59.69 | $58.66 | 9.50 K | $2.22 B |
| 03/12/2026 | $57.88 | $57.94 (0.1%) | $58.34 | $57.48 | 19.91 K | $2.16 B |
| 03/11/2026 | $57.41 | $58.12 (1.24%) | $59.33 | $57.41 | 14.80 K | $2.16 B |
| 03/10/2026 | $58.05 | $59.14 (1.88%) | $59.73 | $57.79 | 19.00 K | $2.20 B |
| 03/09/2026 | $53.25 | $56.03 (5.22%) | $56.43 | $53.25 | 21.14 K | $2.08 B |
| 03/06/2026 | $55.84 | $56.25 (0.73%) | $56.80 | $55.06 | 11.70 K | $2.16 B |
| 03/05/2026 | $57.15 | $57.04 (-0.19%) | $57.55 | $56.88 | 14.71 K | $2.19 B |
| 03/04/2026 | $55.41 | $55.88 (0.85%) | $56.45 | $55.41 | 2.74 K | $2.15 B |
| 03/03/2026 | $53.51 | $53.38 (-0.24%) | $53.51 | $52.94 | 14.53 K | $2.05 B |
| 03/02/2026 | $51.15 | $54.56 (6.67%) | $54.64 | $51.15 | 12.04 K | $2.10 B |
| 02/27/2026 | $51.25 | $51.15 (-0.2%) | $51.40 | $50.31 | 16.10 K | $1.97 B |
| 02/26/2026 | $51.57 | $51.60 (0.06%) | $52.21 | $50.52 | 60.60 K | $1.98 B |
| 02/25/2026 | $50.99 | $51.00 (0.02%) | $51.63 | $50.89 | 3.50 K | $1.96 B |
| 02/24/2026 | $51.99 | $51.97 (-0.04%) | $52.27 | $51.00 | 5.00 K | $2.00 B |
| 02/23/2026 | $55.05 | $54.23 (-1.49%) | $57.43 | $53.74 | 4.10 K | $2.09 B |
| 02/20/2026 | $54.09 | $55.78 (3.12%) | $55.78 | $54.09 | 1.10 K | $2.14 B |
| 02/19/2026 | $54.21 | $54.09 (-0.22%) | $55.74 | $53.41 | 17.21 K | $2.08 B |
| 02/18/2026 | $56.98 | $55.63 (-2.37%) | $57.00 | $55.63 | 5.70 K | $2.14 B |
| 02/17/2026 | $56.26 | $57.49 (2.19%) | $57.51 | $55.84 | 14.80 K | $2.21 B |
| 02/13/2026 | $57.40 | $56.85 (-0.96%) | $57.40 | $55.40 | 12.23 K | $2.19 B |
| 02/12/2026 | $57.79 | $57.56 (-0.4%) | $57.90 | $56.95 | 8.90 K | $2.21 B |
| 02/11/2026 | $57.59 | $57.51 (-0.14%) | $58.14 | $57.10 | 21.10 K | $2.21 B |
| 02/10/2026 | $56.82 | $57.60 (1.37%) | $57.71 | $56.16 | 9.10 K | $2.21 B |
| 02/09/2026 | $55.46 | $56.68 (2.2%) | $56.68 | $55.26 | 10.00 K | $2.18 B |
| 02/06/2026 | $54.30 | $54.01 (-0.53%) | $54.33 | $53.90 | 16.70 K | $2.08 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.
