5 DAY PERFORMANCE
-2.15%
1 MONTH PERFORMANCE
-6.32%
3 MONTH PERFORMANCE
+27.71%
6 MONTH PERFORMANCE
+19.81%
YEAR-TO-DATE PERFORMANCE
+9.94%
1 YEAR PERFORMANCE
+40.84%
Nayax Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $57.24 | $55.63 (-2.81%) | $57.24 | $55.63 | 2.34 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 |
| 02/05/2026 | $53.34 | $54.40 (1.99%) | $54.65 | $51.24 | 29.82 K | $2.09 B |
| 02/04/2026 | $56.42 | $56.55 (0.23%) | $56.76 | $55.28 | 13.40 K | $2.17 B |
| 02/03/2026 | $55.45 | $55.00 (-0.81%) | $55.78 | $53.79 | 20.00 K | $2.11 B |
| 02/02/2026 | $55.45 | $55.99 (0.97%) | $55.99 | $55.11 | 5.13 K | $2.15 B |
| 01/30/2026 | $57.00 | $56.12 (-1.54%) | $57.00 | $56.00 | 12.90 K | $2.16 B |
| 01/29/2026 | $57.17 | $57.50 (0.58%) | $57.74 | $56.87 | 20.70 K | $2.21 B |
| 01/28/2026 | $57.85 | $58.31 (0.8%) | $58.57 | $57.85 | 21.32 K | $2.24 B |
| 01/27/2026 | $58.56 | $59.67 (1.9%) | $59.84 | $58.56 | 15.50 K | $2.29 B |
| 01/26/2026 | $58.40 | $58.27 (-0.22%) | $58.83 | $58.27 | 5.20 K | $2.24 B |
| 01/23/2026 | $59.85 | $60.77 (1.54%) | $60.77 | $59.85 | 1.55 K | $2.34 B |
| 01/22/2026 | $60.06 | $60.28 (0.37%) | $60.28 | $59.61 | 6.55 K | $2.32 B |
| 01/21/2026 | $58.49 | $58.46 (-0.05%) | $59.41 | $58.46 | 2.90 K | $2.25 B |
| 01/20/2026 | $59.43 | $57.94 (-2.51%) | $59.89 | $57.72 | 4.70 K | $2.23 B |
| 01/16/2026 | $59.47 | $59.38 (-0.15%) | $59.52 | $59.38 | 1.81 K | $2.28 B |
| 01/15/2026 | $58.63 | $59.08 (0.77%) | $59.47 | $58.63 | 3.04 K | $2.27 B |
| 01/14/2026 | $58.93 | $58.72 (-0.36%) | $59.78 | $58.68 | 15.94 K | $2.26 B |
| 01/13/2026 | $55.99 | $56.50 (0.91%) | $56.99 | $55.84 | 7.90 K | $2.17 B |
| 01/12/2026 | $54.62 | $55.29 (1.23%) | $55.30 | $54.47 | 3.74 K | $2.13 B |
| 01/09/2026 | $53.73 | $55.60 (3.48%) | $55.88 | $53.73 | 11.30 K | $2.14 B |
| 01/08/2026 | $52.95 | $53.38 (0.81%) | $53.38 | $52.48 | 1.61 K | $2.05 B |
| 01/07/2026 | $51.66 | $52.91 (2.42%) | $53.48 | $51.66 | 13.64 K | $2.03 B |
| 01/06/2026 | $52.78 | $51.61 (-2.22%) | $52.78 | $50.80 | 4.60 K | $1.98 B |
| 01/05/2026 | $52.45 | $53.15 (1.33%) | $53.28 | $52.37 | 20.30 K | $2.04 B |
| 01/02/2026 | $51.00 | $51.95 (1.86%) | $52.00 | $50.95 | 8.31 K | $2.00 B |
| 12/31/2025 | $49.76 | $50.60 (1.69%) | $50.95 | $49.76 | 8.00 K | $1.95 B |
| 12/30/2025 | $49.10 | $49.70 (1.22%) | $50.00 | $49.08 | 7.40 K | $1.91 B |
| 12/29/2025 | $48.53 | $48.60 (0.14%) | $49.40 | $48.53 | 10.90 K | $1.87 B |
| 12/26/2025 | $48.53 | $48.30 (-0.47%) | $48.53 | $48.29 | 3.30 K | $1.86 B |
| 12/24/2025 | $48.43 | $48.63 (0.41%) | $49.32 | $48.43 | 7.10 K | $1.87 B |
| 12/23/2025 | $47.32 | $47.52 (0.42%) | $48.00 | $47.23 | 4.50 K | $1.83 B |
| 12/22/2025 | $46.90 | $47.60 (1.49%) | $47.60 | $46.16 | 6.72 K | $1.83 B |
| 12/19/2025 | $45.75 | $46.50 (1.64%) | $46.50 | $45.75 | 3.50 K | $1.79 B |
| 12/18/2025 | $45.14 | $46.22 (2.39%) | $46.22 | $45.14 | 3.24 K | $1.78 B |
| 12/17/2025 | $45.33 | $44.49 (-1.85%) | $45.37 | $44.49 | 6.52 K | $1.71 B |
| 12/16/2025 | $43.88 | $44.49 (1.39%) | $44.52 | $43.88 | 2.83 K | $1.71 B |
| 12/15/2025 | $45.72 | $45.07 (-1.42%) | $45.79 | $44.79 | 3.30 K | $1.73 B |
| 12/12/2025 | $47.19 | $46.01 (-2.5%) | $47.19 | $46.00 | 5.04 K | $1.77 B |
| 12/11/2025 | $46.37 | $46.88 (1.1%) | $47.15 | $45.05 | 4.22 K | $1.80 B |
| 12/10/2025 | $44.99 | $45.28 (0.64%) | $45.50 | $44.91 | 6.80 K | $1.74 B |
| 12/09/2025 | $45.20 | $45.34 (0.31%) | $46.18 | $45.20 | 3.90 K | $1.74 B |
| 12/08/2025 | $46.50 | $45.55 (-2.04%) | $46.52 | $45.55 | 4.00 K | $1.75 B |
| 12/05/2025 | $47.04 | $47.63 (1.25%) | $47.63 | $46.86 | 3.64 K | $1.83 B |
| 12/04/2025 | $47.56 | $47.15 (-0.86%) | $47.97 | $47.13 | 15.03 K | $1.81 B |
| 12/03/2025 | $45.08 | $45.19 (0.24%) | $45.27 | $44.83 | 6.21 K | $1.74 B |
| 12/02/2025 | $44.37 | $45.07 (1.58%) | $45.63 | $44.37 | 4.74 K | $1.73 B |
| 12/01/2025 | $45.07 | $43.90 (-2.6%) | $45.43 | $43.76 | 7.81 K | $1.69 B |
| 11/28/2025 | $44.86 | $44.34 (-1.16%) | $44.86 | $42.24 | 7.60 K | $1.70 B |
| 11/26/2025 | $45.08 | $44.93 (-0.33%) | $45.33 | $44.93 | 4.20 K | $1.73 B |
| 11/25/2025 | $46.76 | $46.73 (-0.06%) | $46.76 | $45.85 | 3.83 K | $1.80 B |
| 11/24/2025 | $45.00 | $46.65 (3.67%) | $46.65 | $44.84 | 26.90 K | $1.79 B |
| 11/21/2025 | $44.42 | $45.06 (1.44%) | $45.13 | $44.08 | 36.51 K | $1.73 B |
| 11/20/2025 | $44.04 | $44.45 (0.93%) | $45.04 | $44.01 | 26.90 K | $1.71 B |
| 11/19/2025 | $42.43 | $43.56 (2.66%) | $43.56 | $41.43 | 15.10 K | $1.61 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.
