5 DAY PERFORMANCE
+16.70%
1 MONTH PERFORMANCE
+12.58%
3 MONTH PERFORMANCE
-16.19%
6 MONTH PERFORMANCE
-22.72%
YEAR-TO-DATE PERFORMANCE
+10.73%
1 YEAR PERFORMANCE
+31.65%
Nayax Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $47.70 | $46.24 (-3.06%) | $47.72 | $45.96 | 11.15 K | |
| 11/04/2026 | $47.88 | $49.54 (3.47%) | $50.21 | $47.80 | 23.20 K | $1.86 B |
| 11/03/2026 | $48.64 | $48.39 (-0.51%) | $49.15 | $48.19 | 25.42 K | $1.82 B |
| 11/02/2026 | $48.55 | $48.56 (0.02%) | $49.37 | $48.20 | 9.50 K | $1.82 B |
| 10/30/2026 | $49.44 | $48.01 (-2.89%) | $49.60 | $48.01 | 20.65 K | $1.80 B |
| 10/29/2026 | $49.31 | $50.28 (1.97%) | $50.71 | $49.31 | 7.80 K | $1.89 B |
| 10/28/2026 | $49.81 | $50.29 (0.96%) | $51.22 | $49.19 | 21.23 K | $1.89 B |
| 10/27/2026 | $50.33 | $51.92 (3.16%) | $52.12 | $50.33 | 18.62 K | $1.95 B |
| 10/26/2026 | $51.15 | $50.41 (-1.45%) | $51.34 | $50.31 | 23.54 K | $1.89 B |
| 10/23/2026 | $49.00 | $48.47 (-1.08%) | $49.00 | $48.35 | 28.10 K | $1.82 B |
| 10/22/2026 | $50.00 | $49.17 (-1.66%) | $50.07 | $48.85 | 15.81 K | $1.85 B |
| 10/21/2026 | $49.75 | $49.16 (-1.19%) | $49.75 | $48.96 | 19.20 K | $1.85 B |
| 10/20/2026 | $49.00 | $48.59 (-0.84%) | $49.23 | $47.41 | 45.12 K | $1.83 B |
| 10/19/2026 | $47.12 | $46.33 (-1.68%) | $47.25 | $46.33 | 41.60 K | $1.74 B |
| 10/16/2026 | $46.61 | $45.89 (-1.54%) | $46.75 | $45.79 | 16.00 K | $1.72 B |
| 10/15/2026 | $44.66 | $44.79 (0.29%) | $45.04 | $44.55 | 12.32 K | $1.68 B |
| 10/14/2026 | $45.31 | $44.71 (-1.32%) | $45.31 | $44.37 | 12.05 K | $1.68 B |
| 10/13/2026 | $44.53 | $43.80 (-1.64%) | $44.53 | $42.47 | 14.10 K | $1.65 B |
| 10/12/2026 | $45.37 | $44.30 (-2.36%) | $45.37 | $44.16 | 25.70 K | $1.66 B |
| 10/09/2026 | $45.49 | $45.60 (0.24%) | $45.85 | $45.26 | 9.00 K | $1.71 B |
| 10/08/2026 | $45.66 | $45.43 (-0.5%) | $46.17 | $45.10 | 33.45 K | $1.71 B |
| 10/07/2026 | $47.62 | $46.61 (-2.12%) | $47.62 | $46.36 | 15.71 K | $1.75 B |
| 10/06/2026 | $48.54 | $48.30 (-0.49%) | $48.92 | $47.96 | 45.34 K | $1.81 B |
| 10/05/2026 | $49.82 | $49.77 (-0.1%) | $50.30 | $49.62 | 31.00 K | $1.87 B |
| 10/02/2026 | $49.58 | $49.00 (-1.17%) | $49.84 | $48.90 | 32.01 K | $1.84 B |
| 10/01/2026 | $48.64 | $48.25 (-0.8%) | $49.83 | $47.96 | 23.91 K | $1.81 B |
| 09/30/2026 | $46.62 | $47.71 (2.34%) | $48.00 | $46.62 | 43.20 K | $1.79 B |
| 09/29/2026 | $44.58 | $44.57 (-0.02%) | $45.33 | $44.52 | 55.77 K | $1.67 B |
| 09/28/2026 | $44.63 | $44.66 (0.07%) | $45.50 | $44.14 | 27.90 K | $1.68 B |
| 09/25/2026 | $45.72 | $45.03 (-1.51%) | $45.96 | $44.84 | 20.98 K | $1.69 B |
| 09/24/2026 | $43.62 | $44.75 (2.59%) | $45.65 | $43.32 | 37.50 K | $1.68 B |
| 09/23/2026 | $43.26 | $42.63 (-1.46%) | $43.33 | $42.35 | 36.02 K | $1.60 B |
| 09/22/2026 | $42.53 | $43.33 (1.88%) | $44.08 | $42.53 | 25.70 K | $1.63 B |
| 09/21/2026 | $44.92 | $44.17 (-1.67%) | $45.12 | $43.31 | 32.60 K | $1.66 B |
| 09/18/2026 | $43.74 | $43.27 (-1.07%) | $43.74 | $43.21 | 5.10 K | $1.63 B |
| 09/17/2026 | $43.76 | $43.75 (-0.02%) | $44.13 | $43.52 | 9.90 K | $1.64 B |
| 09/16/2026 | $43.50 | $42.91 (-1.36%) | $44.06 | $42.77 | 19.64 K | $1.61 B |
| 09/15/2026 | $45.23 | $45.12 (-0.24%) | $46.13 | $44.85 | 53.61 K | $1.70 B |
| 09/14/2026 | $46.65 | $46.03 (-1.33%) | $46.65 | $45.35 | 32.90 K | $1.73 B |
| 09/11/2026 | $44.88 | $47.20 (5.17%) | $48.00 | $44.88 | 17.55 K | $1.77 B |
| 09/10/2026 | $47.63 | $47.41 (-0.46%) | $47.68 | $47.01 | 13.64 K | $1.78 B |
| 09/09/2026 | $49.87 | $49.17 (-1.4%) | $50.17 | $49.17 | 20.60 K | $1.85 B |
| 09/08/2026 | $51.81 | $51.17 (-1.24%) | $51.84 | $51.04 | 150.71 K | $1.92 B |
| 09/04/2026 | $52.31 | $52.24 (-0.13%) | $52.50 | $51.76 | 8.00 K | $1.96 B |
| 09/03/2026 | $53.31 | $52.68 (-1.18%) | $53.31 | $52.25 | 8.70 K | $1.98 B |
| 09/02/2026 | $53.74 | $53.75 (0.02%) | $54.18 | $53.34 | 17.10 K | $2.02 B |
| 09/01/2026 | $53.80 | $53.38 (-0.78%) | $53.80 | $53.03 | 16.60 K | $2.01 B |
| 08/31/2026 | $51.52 | $52.06 (1.05%) | $53.14 | $51.52 | 31.11 K | $1.96 B |
| 08/28/2026 | $51.85 | $51.05 (-1.54%) | $53.34 | $51.05 | 8.00 K | $1.92 B |
| 08/27/2026 | $52.98 | $52.20 (-1.47%) | $52.98 | $52.00 | 15.73 K | $1.96 B |
| 08/26/2026 | $54.65 | $54.02 (-1.15%) | $55.40 | $53.98 | 25.64 K | $2.03 B |
| 08/25/2026 | $52.28 | $51.89 (-0.75%) | $52.89 | $51.27 | 68.31 K | $1.95 B |
| 08/24/2026 | $46.56 | $46.18 (-0.82%) | $46.56 | $45.59 | 28.10 K | $1.74 B |
| 08/21/2026 | $46.55 | $46.52 (-0.06%) | $47.00 | $46.00 | 15.10 K | $1.75 B |
| 08/20/2026 | $47.49 | $47.38 (-0.23%) | $47.92 | $47.22 | 8.00 K | $1.78 B |
| 08/19/2026 | $49.30 | $48.13 (-2.37%) | $49.30 | $47.93 | 19.03 K | $1.81 B |
| 08/18/2026 | $46.37 | $46.53 (0.35%) | $47.20 | $45.82 | 53.52 K | $1.75 B |
| 08/17/2026 | $48.86 | $48.01 (-1.74%) | $49.10 | $47.82 | 50.88 K | $1.80 B |
| 08/14/2026 | $54.25 | $50.60 (-6.73%) | $54.25 | $50.43 | 63.53 K | $1.90 B |
| 08/13/2026 | $52.61 | $53.49 (1.67%) | $53.87 | $52.32 | 29.85 K | $2.01 B |
| 08/12/2026 | $53.00 | $49.88 (-5.89%) | $53.00 | $49.88 | 54.76 K | $1.87 B |
| 08/11/2026 | $52.46 | $53.87 (2.69%) | $54.98 | $51.94 | 86.81 K | $2.02 B |
| 08/10/2026 | $63.43 | $62.00 (-2.25%) | $63.96 | $61.95 | 27.23 K | $2.33 B |
| 08/07/2026 | $64.57 | $69.06 (6.95%) | $70.00 | $64.57 | 3.51 K | $2.58 B |
| 08/06/2026 | $68.13 | $68.27 (0.21%) | $68.92 | $67.89 | 4.00 K | $2.55 B |
| 08/05/2026 | $66.63 | $66.85 (0.33%) | $67.16 | $66.63 | 5.30 K | $2.50 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.
