Nexstar Media Group, Inc. - Common Stock (NXST)

Historical Prices For Nexstar Media Group, Inc. - Common Stock (NXST)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	170.40	170.82	167.54	170.42	333,983	170.42
5/29/2025	172.94	173.00	169.63	170.56	201,590	170.56
5/28/2025	174.90	176.09	171.86	172.21	265,268	172.21
5/27/2025	173.93	175.38	171.52	175.22	361,170	175.22
5/23/2025	168.90	172.42	168.82	171.51	311,671	171.51
5/22/2025	170.82	172.72	169.95	171.46	276,152	171.46
5/21/2025	173.70	174.41	170.35	170.73	321,795	170.73
5/20/2025	175.04	176.42	173.87	175.74	303,204	175.74
5/19/2025	173.75	174.60	173.01	174.27	280,420	174.27
5/16/2025	176.00	177.81	175.16	176.53	356,006	174.67
5/15/2025	174.32	177.03	174.32	176.09	441,435	174.24
5/14/2025	173.09	175.73	172.76	174.59	463,279	172.75
5/13/2025	170.68	175.95	169.77	174.42	423,371	172.58
5/12/2025	170.91	173.84	167.97	169.65	737,952	167.86
5/09/2025	164.05	166.57	161.60	164.87	549,552	163.13
5/08/2025	160.00	171.45	160.00	164.31	911,137	162.58
5/07/2025	155.21	158.44	154.64	155.89	1,001,853	154.25
5/06/2025	152.53	154.85	152.22	154.52	448,545	152.89
5/05/2025	149.59	158.75	149.59	155.37	977,766	153.73
5/02/2025	146.15	152.79	146.06	152.51	779,005	150.90
5/01/2025	149.35	150.49	144.52	144.68	477,977	143.16
4/30/2025	147.66	150.20	141.66	149.66	906,258	148.08
4/29/2025	151.24	151.54	149.10	150.20	440,518	148.62
4/28/2025	152.20	153.84	151.36	152.37	430,221	150.76
4/25/2025	150.94	153.05	149.90	152.12	220,821	150.52
4/24/2025	149.22	151.83	149.00	150.96	259,916	149.37
4/23/2025	153.64	157.35	149.36	149.97	367,445	148.39
4/22/2025	148.36	150.77	147.25	150.44	497,445	148.85
4/21/2025	146.60	147.63	144.41	146.42	439,343	144.88
4/17/2025	147.34	149.12	146.70	147.50	279,693	145.95
4/16/2025	154.20	154.39	145.90	147.19	386,626	145.64
4/15/2025	152.50	154.58	152.01	152.40	245,978	150.79
4/14/2025	154.10	156.22	151.87	152.54	362,195	150.93
4/11/2025	153.00	154.82	148.10	151.99	707,789	150.39
4/10/2025	157.60	157.60	148.03	152.98	842,447	151.37
4/09/2025	145.80	161.29	143.32	159.40	834,503	157.72
4/08/2025	156.56	157.02	145.78	147.79	635,075	146.23
4/07/2025	149.90	158.50	147.02	150.67	645,538	149.08
4/04/2025	161.44	161.97	153.43	154.29	930,637	152.67
4/03/2025	176.06	177.86	166.84	166.96	784,464	165.20
4/02/2025	176.13	181.96	175.60	181.86	319,986	179.94
4/01/2025	178.78	181.21	176.59	178.76	532,017	176.88
3/31/2025	176.47	179.90	175.65	179.22	374,000	177.33
3/28/2025	178.51	182.00	174.58	176.45	410,199	174.59
3/27/2025	181.65	183.21	179.00	179.49	335,922	177.60
3/26/2025	181.20	183.57	180.49	182.75	489,407	180.82
3/25/2025	177.91	181.20	177.55	181.00	484,487	179.09
3/24/2025	178.42	178.98	175.56	177.40	635,264	175.53
3/21/2025	177.98	179.47	174.55	176.99	2,599,638	175.13
3/20/2025	177.03	179.78	176.97	177.38	445,081	175.51
3/19/2025	174.29	179.53	174.29	179.28	431,272	177.39
3/18/2025	174.49	175.00	171.85	174.52	475,868	172.68
3/17/2025	171.20	174.37	170.51	174.01	726,274	172.18
3/14/2025	168.98	170.39	167.24	169.88	596,758	168.09
3/13/2025	169.50	172.16	168.39	168.55	479,114	166.77
3/12/2025	170.18	170.68	166.49	169.16	683,160	167.38
3/11/2025	176.41	178.15	168.77	169.06	817,094	167.28
3/10/2025	178.22	181.13	176.72	176.94	883,491	175.08
3/07/2025	173.07	178.68	173.02	177.85	609,980	175.98
3/06/2025	167.84	172.84	166.79	172.59	632,526	170.77
3/05/2025	169.94	171.16	166.23	169.63	444,540	167.84
3/04/2025	173.22	173.45	166.89	169.75	624,745	167.96
3/03/2025	169.15	173.11	168.63	172.96	822,989	171.14