5 DAY PERFORMANCE
-6.39%
1 MONTH PERFORMANCE
-16.85%
3 MONTH PERFORMANCE
+25.33%
6 MONTH PERFORMANCE
+39.50%
YEAR-TO-DATE PERFORMANCE
+15.05%
1 YEAR PERFORMANCE
+28.84%
Nayax Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $34.90 | $36.13 (3.52%) | $36.13 | $34.90 | 1,195 | $1.27 B |
| 03/11/2025 | $35.58 | $35.30 (-0.79%) | $35.58 | $34.75 | 3,300 | $1.26 B |
| 03/10/2025 | $35.27 | $35.05 (-0.62%) | $35.50 | $34.64 | 28,046 | $1.25 B |
| 03/07/2025 | $36.74 | $35.84 (-2.45%) | $36.74 | $35.23 | 1,800 | $1.28 B |
| 03/06/2025 | $34.67 | $34.65 (-0.06%) | $36.36 | $34.65 | 16,300 | $1.24 B |
| 03/05/2025 | $35.31 | $35.42 (0.31%) | $35.70 | $34.90 | 9,700 | $1.27 B |
| 03/04/2025 | $35.39 | $36.58 (3.36%) | $37.15 | $35.34 | 40,300 | $1.31 B |
| 03/03/2025 | $37.67 | $37.15 (-1.38%) | $38.06 | $36.74 | 12,800 | $1.33 B |
| 02/28/2025 | $37.28 | $36.97 (-0.83%) | $37.39 | $36.50 | 3,730 | $1.35 B |
| 02/27/2025 | $38.19 | $37.66 (-1.39%) | $38.19 | $37.49 | 6,418 | $1.37 B |
| 02/26/2025 | $38.09 | $38.10 (0.03%) | $38.13 | $38.09 | 1,800 | $1.39 B |
| 02/25/2025 | $38.63 | $37.97 (-1.71%) | $38.63 | $37.97 | 9,222 | $1.38 B |
| 02/24/2025 | $38.93 | $38.50 (-1.1%) | $38.93 | $37.81 | 6,200 | $1.40 B |
| 02/21/2025 | $39.21 | $39.61 (1.02%) | $39.61 | $39.21 | 2,605 | $1.44 B |
| 02/20/2025 | $39.84 | $39.64 (-0.5%) | $40.21 | $39.64 | 5,400 | $1.44 B |
| 02/19/2025 | $39.77 | $39.50 (-0.68%) | $39.85 | $38.70 | 14,735 | $1.44 B |
| 02/18/2025 | $40.01 | $39.78 (-0.57%) | $40.05 | $39.32 | 9,440 | $1.45 B |
| 02/14/2025 | $40.16 | $39.55 (-1.52%) | $40.16 | $39.55 | 1,200 | $1.44 B |
| 02/13/2025 | $40.04 | $40.03 (-0.02%) | $40.36 | $39.80 | 2,700 | $1.46 B |
| 02/12/2025 | $38.99 | $40.35 (3.49%) | $40.70 | $38.99 | 1,200 | $1.47 B |
| 02/11/2025 | $39.82 | $39.77 (-0.13%) | $40.30 | $39.23 | 3,000 | $1.45 B |
| 02/10/2025 | $39.64 | $39.33 (-0.78%) | $40.24 | $38.69 | 16,234 | $1.43 B |
| 02/07/2025 | $39.93 | $39.00 (-2.33%) | $39.93 | $39.00 | 807 | $1.42 B |
| 02/06/2025 | $38.87 | $39.55 (1.75%) | $39.90 | $38.87 | 6,700 | $1.44 B |
| 02/05/2025 | $38.82 | $39.69 (2.24%) | $39.69 | $38.23 | 4,621 | $1.45 B |
| 02/04/2025 | $39.07 | $39.88 (2.07%) | $39.97 | $39.06 | 4,349 | $1.45 B |
| 02/03/2025 | $36.98 | $38.90 (5.19%) | $38.92 | $36.98 | 2,913 | $1.42 B |
| 01/31/2025 | $38.80 | $38.78 (-0.05%) | $38.80 | $38.20 | 3,247 | $1.41 B |
| 01/30/2025 | $37.85 | $38.80 (2.51%) | $38.80 | $37.85 | 24,600 | $1.41 B |
| 01/29/2025 | $36.79 | $37.09 (0.82%) | $37.31 | $36.65 | 4,400 | $1.35 B |
| 01/28/2025 | $35.94 | $36.45 (1.42%) | $36.45 | $35.66 | 5,820 | $1.33 B |
| 01/27/2025 | $34.20 | $34.00 (-0.58%) | $35.49 | $34.00 | 14,929 | $1.24 B |
| 01/24/2025 | $33.03 | $33.08 (0.15%) | $33.08 | $32.70 | 8,009 | $1.20 B |
| 01/23/2025 | $33.30 | $33.05 (-0.75%) | $33.37 | $33.02 | 9,013 | $1.20 B |
| 01/22/2025 | $34.60 | $34.19 (-1.18%) | $34.60 | $33.80 | 3,600 | $1.25 B |
| 01/21/2025 | $35.05 | $34.31 (-2.11%) | $35.05 | $34.31 | 7,134 | $1.25 B |
| 01/17/2025 | $34.98 | $35.68 (2%) | $35.80 | $34.98 | 5,230 | $1.30 B |
| 01/16/2025 | $34.68 | $34.69 (0.03%) | $34.82 | $34.42 | 4,700 | $1.26 B |
| 01/15/2025 | $33.99 | $34.59 (1.77%) | $34.69 | $33.99 | 6,642 | $1.26 B |
| 01/14/2025 | $33.60 | $33.81 (0.63%) | $33.81 | $33.40 | 2,400 | $1.23 B |
| 01/13/2025 | $32.88 | $33.76 (2.68%) | $33.76 | $31.90 | 10,735 | $1.23 B |
| 01/10/2025 | $37.19 | $32.97 (-11.35%) | $37.19 | $32.10 | 3,822 | $1.20 B |
| 01/08/2025 | $32.53 | $33.17 (1.97%) | $33.19 | $32.53 | 3,430 | $1.21 B |
| 01/07/2025 | $33.63 | $33.92 (0.86%) | $33.92 | $33.25 | 8,341 | $1.24 B |
| 01/06/2025 | $32.86 | $33.55 (2.1%) | $33.71 | $32.09 | 14,100 | $1.22 B |
| 01/03/2025 | $30.58 | $30.67 (0.29%) | $34.68 | $29.50 | 23,246 | $1.12 B |
| 01/02/2025 | $29.94 | $30.16 (0.73%) | $30.16 | $29.84 | 3,142 | $1.10 B |
| 12/31/2024 | $28.80 | $29.16 (1.25%) | $29.60 | $28.80 | 5,600 | $1.06 B |
| 12/30/2024 | $28.07 | $28.71 (2.28%) | $28.79 | $27.96 | 38,428 | $1.05 B |
| 12/27/2024 | $28.05 | $27.78 (-0.96%) | $28.05 | $27.46 | 5,800 | $1.01 B |
| 12/26/2024 | $27.86 | $28.08 (0.79%) | $28.47 | $27.80 | 4,941 | $1.02 B |
| 12/24/2024 | $27.60 | $28.00 (1.45%) | $28.08 | $27.38 | 4,200 | $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 |
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.
