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%
NYAX — Nayax Ltd. Ordinary Shares
NasdaqNayax Ltd. Ordinary Shares
$48.30
-1.48(-2.96%)
- O
- 48.54
- H
- 48.92
- L
- 47.96
- V
- 45.33K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$48.30
Period Return+16.99%
Period High$76.86
Period Low$37.95
Avg Daily Volume17.2K
Total Trading Days365
NYAX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $48.54 | $48.92 | $47.96 | $48.30 | $-1.48 | -2.96% | 45,333 | $48.43 | $47.96 $48.92 |
| Oct 5, 2026 | $49.82 | $50.30 | $49.62 | $49.77 | +$0.77 | +1.57% | 30,976 | $49.90 | $49.62 $50.30 |
| Oct 2, 2026 | $49.58 | $49.84 | $48.90 | $49.00 | +$0.75 | +1.55% | 32,007 | $49.34 | $48.90 $49.84 |
| Oct 1, 2026 | $48.64 | $49.83 | $47.96 | $48.25 | +$0.54 | +1.13% | 23,907 | $48.57 | $47.96 $49.83 |
| Sep 30, 2026 | $46.62 | $48.00 | $46.62 | $47.71 | +$3.14 | +7.05% | 43,152 | $47.45 | $46.62 $48.00 |
| Sep 29, 2026 | $44.58 | $45.33 | $44.52 | $44.57 | $-0.09 | -0.20% | 55,772 | $44.87 | $44.52 $45.33 |
| Sep 28, 2026 | $44.63 | $45.50 | $44.14 | $44.66 | $-0.37 | -0.82% | 27,873 | $44.86 | $44.14 $45.50 |
| Sep 25, 2026 | $45.72 | $45.96 | $44.84 | $45.03 | +$0.28 | +0.63% | 20,977 | $45.27 | $44.84 $45.96 |
| Sep 24, 2026 | $43.62 | $45.65 | $43.32 | $44.75 | +$2.12 | +4.97% | 37,497 | $44.68 | $43.32 $45.65 |
| Sep 23, 2026 | $43.26 | $43.33 | $42.35 | $42.63 | $-0.70 | -1.62% | 36,021 | $42.79 | $42.35 $43.33 |
| Sep 22, 2026 | $42.53 | $44.08 | $42.53 | $43.33 | $-0.84 | -1.90% | 25,690 | $43.32 | $42.53 $44.08 |
| Sep 21, 2026 | $44.92 | $45.12 | $43.31 | $44.17 | +$0.90 | +2.08% | 32,583 | $43.72 | $43.31 $45.12 |
| Sep 18, 2026 | $43.74 | $43.74 | $43.21 | $43.27 | $-0.48 | -1.09% | 5,052 | $43.54 | $43.21 $43.74 |
| Sep 17, 2026 | $43.76 | $44.13 | $43.52 | $43.75 | +$0.84 | +1.95% | 9,871 | $43.72 | $43.52 $44.13 |
| Sep 16, 2026 | $43.50 | $44.06 | $42.77 | $42.91 | $-2.21 | -4.90% | 19,640 | $43.40 | $42.77 $44.06 |
| Sep 15, 2026 | $45.23 | $46.13 | $44.85 | $45.12 | $-0.91 | -1.98% | 53,606 | $45.19 | $44.85 $46.13 |
| Sep 14, 2026 | $46.65 | $46.65 | $45.35 | $46.03 | $-1.17 | -2.48% | 32,903 | $46.10 | $45.35 $46.65 |
| Sep 11, 2026 | $44.88 | $48.00 | $44.88 | $47.20 | $-0.21 | -0.43% | 17,546 | $47.50 | $44.88 $48.00 |
| Sep 10, 2026 | $47.63 | $47.68 | $47.01 | $47.41 | $-1.77 | -3.59% | 13,640 | $47.40 | $47.01 $47.68 |
| Sep 9, 2026 | $49.87 | $50.17 | $49.17 | $49.17 | $-2.00 | -3.91% | 20,593 | $49.53 | $49.17 $50.17 |
| Sep 8, 2026 | $51.81 | $51.84 | $51.04 | $51.17 | $-1.07 | -2.05% | 150,706 | $51.64 | $51.04 $51.84 |
| Sep 4, 2026 | $52.31 | $52.50 | $51.76 | $52.24 | $-0.44 | -0.84% | 7,969 | $52.21 | $51.76 $52.50 |
| Sep 3, 2026 | $53.31 | $53.31 | $52.25 | $52.68 | $-1.07 | -1.99% | 8,674 | $52.65 | $52.25 $53.31 |
| Sep 2, 2026 | $53.74 | $54.18 | $53.34 | $53.75 | +$0.37 | +0.69% | 17,105 | $53.69 | $53.34 $54.18 |
| Sep 1, 2026 | $53.80 | $53.80 | $53.03 | $53.38 | +$1.32 | +2.54% | 16,552 | $53.35 | $53.03 $53.80 |
| Aug 31, 2026 | $51.52 | $53.14 | $51.52 | $52.06 | +$1.01 | +1.98% | 31,113 | $52.38 | $51.52 $53.14 |
| Aug 28, 2026 | $51.85 | $53.34 | $51.05 | $51.05 | $-1.15 | -2.20% | 7,966 | $51.71 | $51.05 $53.34 |
| Aug 27, 2026 | $52.98 | $52.98 | $52.00 | $52.20 | $-1.82 | -3.37% | 15,733 | $52.47 | $52.00 $52.98 |
| Aug 26, 2026 | $54.65 | $55.40 | $53.98 | $54.02 | +$2.13 | +4.10% | 25,636 | $54.45 | $53.98 $55.40 |
| Aug 25, 2026 | $52.28 | $52.89 | $51.27 | $51.89 | +$5.71 | +12.36% | 68,312 | $52.12 | $51.27 $52.89 |