MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NEXN — Nexxen International Ltd. Ordinary Shares
NasdaqNexxen International Ltd. Ordinary Shares
$8.72
+0.02(+0.23%)
- O
- 8.75
- H
- 8.77
- L
- 8.63
- V
- 251.73K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$8.72
Period Return-6.14%
Period High$12.60
Period Low$5.60
Avg Daily Volume418.4K
Total Trading Days365
NEXN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $8.75 | $8.77 | $8.63 | $8.72 | +$0.02 | +0.23% | 251,728 | $8.70 | $8.63 $8.77 |
| Oct 5, 2026 | $8.78 | $8.91 | $8.65 | $8.70 | $-0.11 | -1.25% | 402,464 | $8.73 | $8.65 $8.91 |
| Oct 2, 2026 | $9.08 | $9.13 | $8.67 | $8.81 | $-0.26 | -2.87% | 365,687 | $8.78 | $8.67 $9.13 |
| Oct 1, 2026 | $9.01 | $9.18 | $8.83 | $9.07 | +$0.07 | +0.78% | 604,649 | $9.04 | $8.83 $9.18 |
| Sep 30, 2026 | $8.93 | $9.02 | $8.66 | $9.00 | +$0.07 | +0.78% | 578,128 | $8.96 | $8.66 $9.02 |
| Sep 29, 2026 | $8.93 | $8.93 | $8.61 | $8.93 | +$0.15 | +1.71% | 360,387 | $8.84 | $8.61 $8.93 |
| Sep 28, 2026 | $8.66 | $8.79 | $8.50 | $8.78 | +$0.08 | +0.92% | 447,716 | $8.72 | $8.50 $8.79 |
| Sep 25, 2026 | $8.83 | $8.92 | $8.69 | $8.70 | $-0.18 | -2.03% | 263,925 | $8.73 | $8.69 $8.92 |
| Sep 24, 2026 | $8.63 | $8.90 | $8.51 | $8.88 | +$0.25 | +2.90% | 382,351 | $8.77 | $8.51 $8.90 |
| Sep 23, 2026 | $8.82 | $8.82 | $8.56 | $8.63 | $-0.25 | -2.82% | 299,434 | $8.64 | $8.56 $8.82 |
| Sep 22, 2026 | $9.00 | $9.10 | $8.72 | $8.88 | +$0.01 | +0.11% | 328,037 | $8.84 | $8.72 $9.10 |
| Sep 21, 2026 | $8.78 | $8.90 | $8.64 | $8.87 | +$0.16 | +1.84% | 412,664 | $8.84 | $8.64 $8.90 |
| Sep 18, 2026 | $8.98 | $8.98 | $8.65 | $8.71 | $-0.27 | -3.01% | 642,938 | $8.75 | $8.65 $8.98 |
| Sep 17, 2026 | $9.20 | $9.20 | $8.97 | $8.98 | $-0.16 | -1.75% | 350,143 | $9.03 | $8.97 $9.20 |
| Sep 16, 2026 | $9.21 | $9.28 | $8.99 | $9.14 | $-0.11 | -1.19% | 378,491 | $9.16 | $8.99 $9.28 |
| Sep 15, 2026 | $9.34 | $9.35 | $9.06 | $9.25 | $-0.11 | -1.18% | 556,151 | $9.19 | $9.06 $9.35 |
| Sep 14, 2026 | $9.27 | $9.43 | $9.17 | $9.36 | +$0.20 | +2.18% | 689,212 | $9.32 | $9.17 $9.43 |
| Sep 11, 2026 | $9.28 | $9.36 | $9.10 | $9.16 | $-0.04 | -0.43% | 304,800 | $9.17 | $9.10 $9.36 |
| Sep 10, 2026 | $9.14 | $9.27 | $9.10 | $9.20 | +$0.03 | +0.33% | 319,388 | $9.20 | $9.10 $9.27 |
| Sep 9, 2026 | $9.37 | $9.44 | $9.10 | $9.17 | $-0.22 | -2.34% | 495,111 | $9.19 | $9.10 $9.44 |
| Sep 8, 2026 | $9.49 | $9.52 | $9.22 | $9.39 | $-0.17 | -1.78% | 416,085 | $9.40 | $9.22 $9.52 |
| Sep 4, 2026 | $9.61 | $9.61 | $9.43 | $9.56 | $-0.05 | -0.52% | 516,020 | $9.54 | $9.43 $9.61 |
| Sep 3, 2026 | $9.99 | $10.10 | $9.53 | $9.61 | $-0.24 | -2.44% | 362,634 | $9.69 | $9.53 $10.10 |
| Sep 2, 2026 | $9.62 | $9.89 | $9.50 | $9.85 | +$0.25 | +2.60% | 597,607 | $9.79 | $9.50 $9.89 |
| Sep 1, 2026 | $9.74 | $9.74 | $9.51 | $9.60 | $-0.15 | -1.54% | 633,404 | $9.62 | $9.51 $9.74 |
| Aug 31, 2026 | $10.24 | $10.24 | $9.69 | $9.75 | $-0.48 | -4.69% | 387,076 | $9.81 | $9.69 $10.24 |
| Aug 28, 2026 | $10.14 | $10.35 | $9.72 | $10.23 | +$0.11 | +1.09% | 419,301 | $10.23 | $9.72 $10.35 |
| Aug 27, 2026 | $10.06 | $10.22 | $9.93 | $10.12 | +$0.06 | +0.60% | 388,160 | $10.09 | $9.93 $10.22 |
| Aug 26, 2026 | $10.17 | $10.17 | $9.74 | $10.06 | $-0.11 | -1.08% | 589,403 | $9.99 | $9.74 $10.17 |
| Aug 25, 2026 | $9.98 | $10.21 | $9.73 | $10.17 | +$0.17 | +1.70% | 593,749 | $10.01 | $9.73 $10.21 |