Nexxen International Stock Price History
NASDAQ: NEXNTechnologyComputer Software: Programming Data ProcessingUSD
8.95-0.11 (-1.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NEXN price history at a glance
The price history for Nexxen International (NEXN) on this page begins on June 14, 2021, when the stock closed at $17.90; it most recently closed at $8.95 on October 5, 2026. The highest price in this record is $23.76, reached on July 26, 2021; the latest close is 62.3% below that peak. Across the 4 complete calendar years in the table, NEXN finished higher in 1 and lower in 3. Its best year was 2024 (+105.3%) and its worst was 2022 (-57.4%).
Over roughly 5 years the share price changed -50.0%, a -12.2% compound annual price return (excluding dividends). In the last 12 months alone, NEXN has gained 6.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $23.76
- Date of high
- Jul 26, 2021
- Low since 2021
- $3.16
- Date of low
- Oct 23, 2023
- 52-week high
- $11.30
- 52-week low
- $5.60
- IPO year
- 2021
- Last close
- $8.95
NEXN returns
1 week
+1.59%
1 month
-2.40%
3 months
-7.30%
6 months
+30.66%
Year to date
+36.85%
1 year
+6.55%
3 years
+164.01%
5 years
-52.44%
NEXN price return, excluding dividends.
NEXN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.95 | +41.61% |
| 2025 | 6.32 | -39.17% |
| 2024 | 10.39 | +105.34% |
| 2023 | 5.06 | -21.55% |
| 2022 | 6.45 | -57.43% |
| 2021* | 15.15 | -15.36% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
NEXN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.08 | 9.09 | 8.85 | 8.95 | -1.21% | |
| 8.92 | 9.06 | 8.84 | 9.06 | +1.23% | |
| 8.68 | 8.95 | 8.60 | 8.95 | +2.64% | |
| 8.75 | 8.77 | 8.63 | 8.72 | +0.23% | |
| 8.78 | 8.91 | 8.65 | 8.70 | -1.25% | |
| 9.08 | 9.13 | 8.67 | 8.81 | -2.87% | |
| 9.01 | 9.18 | 8.83 | 9.07 | +0.78% | |
| 8.93 | 9.02 | 8.66 | 9.00 | +0.78% | |
| 8.93 | 8.93 | 8.61 | 8.93 | +1.71% | |
| 8.66 | 8.79 | 8.50 | 8.78 | +0.92% | |
| 8.83 | 8.92 | 8.69 | 8.70 | -2.03% | |
| 8.63 | 8.90 | 8.51 | 8.88 | +2.90% | |
| 8.82 | 8.82 | 8.56 | 8.63 | -2.82% | |
| 9.00 | 9.10 | 8.72 | 8.88 | +0.11% | |
| 8.78 | 8.90 | 8.64 | 8.87 | +1.84% | |
| 8.98 | 8.98 | 8.65 | 8.71 | -3.01% | |
| 9.20 | 9.20 | 8.97 | 8.98 | -1.75% | |
| 9.21 | 9.28 | 8.99 | 9.14 | -1.19% | |
| 9.34 | 9.35 | 9.06 | 9.25 | -1.18% | |
| 9.27 | 9.43 | 9.17 | 9.36 | +2.18% | |
| 9.28 | 9.36 | 9.10 | 9.16 | -0.43% | |
| 9.14 | 9.27 | 9.10 | 9.20 | +0.33% | |
| 9.37 | 9.44 | 9.10 | 9.17 | -2.34% | |
| 9.49 | 9.52 | 9.22 | 9.39 | -1.78% | |
| 9.61 | 9.61 | 9.43 | 9.56 | -0.52% | |
| 9.99 | 10.10 | 9.53 | 9.61 | -2.44% | |
| 9.62 | 9.89 | 9.50 | 9.85 | +2.60% | |
| 9.74 | 9.74 | 9.51 | 9.60 | -1.54% | |
| 10.24 | 10.24 | 9.69 | 9.75 | -4.69% | |
| 10.14 | 10.35 | 9.72 | 10.23 | +1.09% | |
| 10.06 | 10.22 | 9.93 | 10.12 | +0.60% | |
| 10.17 | 10.17 | 9.74 | 10.06 | -1.08% | |
| 9.98 | 10.21 | 9.73 | 10.17 | +1.70% | |
| 10.09 | 10.37 | 9.94 | 10.00 | -2.72% | |
| 9.72 | 10.32 | 9.51 | 10.28 | +5.54% | |
| 10.06 | 10.28 | 9.70 | 9.74 | -3.08% | |
| 10.23 | 10.24 | 10.00 | 10.05 | -1.86% | |
| 10.51 | 10.60 | 10.20 | 10.24 | -2.75% | |
| 10.38 | 10.60 | 10.09 | 10.53 | +0.57% | |
| 10.74 | 10.85 | 10.40 | 10.47 | -2.51% | |
| 11.30 | 11.30 | 10.22 | 10.74 | 0.00% | |
| 10.15 | 11.05 | 10.01 | 10.74 | +2.48% | |
| 10.70 | 10.82 | 10.38 | 10.48 | -2.51% | |
| 10.81 | 10.81 | 10.34 | 10.75 | -1.38% | |
| 10.92 | 11.13 | 10.83 | 10.90 | -0.46% | |
| 10.41 | 10.99 | 10.34 | 10.95 | +4.58% | |
| 10.55 | 10.59 | 10.33 | 10.47 | -0.10% | |
| 10.25 | 10.51 | 10.07 | 10.48 | +1.85% | |
| 10.33 | 10.65 | 10.26 | 10.29 | +0.10% | |
| 10.41 | 10.45 | 10.13 | 10.28 | -1.91% | |
| 10.56 | 10.56 | 9.66 | 10.48 | -0.76% | |
| 10.46 | 10.71 | 10.32 | 10.56 | +0.96% | |
| 10.30 | 10.59 | 9.84 | 10.46 | +2.05% | |
| 9.82 | 10.27 | 9.82 | 10.25 | +4.38% | |
| 9.83 | 9.94 | 9.67 | 9.82 | +0.92% | |
| 9.66 | 9.92 | 9.45 | 9.73 | +0.21% | |
| 9.96 | 9.96 | 9.58 | 9.71 | -2.51% | |
| 10.04 | 10.17 | 9.89 | 9.96 | -1.19% | |
| 10.18 | 10.25 | 10.00 | 10.08 | -0.79% | |
| 10.30 | 10.41 | 10.00 | 10.16 | -2.12% | |
| 10.30 | 10.45 | 10.09 | 10.38 | +1.47% | |
| 9.98 | 10.23 | 9.95 | 10.23 | +3.13% | |
| 9.80 | 10.00 | 9.63 | 9.92 | +0.51% | |
| 9.70 | 10.11 | 9.44 | 9.87 | +2.23% | |
| 9.73 | 9.82 | 9.54 | 9.66 | +0.36% | |
| 9.63 | 9.70 | 9.27 | 9.62 | +6.65% | |
| 9.31 | 9.36 | 8.60 | 9.02 | -3.94% | |
| 9.42 | 9.60 | 9.19 | 9.39 | +0.75% | |
| 9.54 | 9.72 | 9.26 | 9.32 | -2.41% | |
| 9.55 | 9.72 | 9.37 | 9.55 | +0.10% | |
| 9.10 | 9.54 | 9.04 | 9.54 | +5.65% | |
| 9.06 | 9.24 | 8.97 | 9.03 | -0.66% | |
| 8.82 | 9.20 | 8.70 | 9.09 | +4.97% | |
| 8.49 | 8.75 | 8.23 | 8.66 | +2.00% | |
| 8.59 | 8.77 | 8.27 | 8.49 | -0.82% | |
| 8.63 | 8.84 | 8.54 | 8.56 | -0.93% | |
| 8.51 | 8.69 | 8.38 | 8.64 | +2.01% | |
| 8.52 | 8.70 | 8.22 | 8.47 | -1.51% | |
| 8.66 | 8.75 | 8.41 | 8.60 | +0.23% | |
| 8.78 | 8.86 | 8.51 | 8.58 | -1.94% | |
| 8.69 | 8.95 | 8.55 | 8.75 | +0.69% | |
| 8.52 | 8.73 | 8.50 | 8.69 | +1.28% | |
| 8.62 | 8.73 | 8.43 | 8.58 | -0.12% | |
| 8.68 | 8.68 | 8.43 | 8.59 | -0.92% | |
| 8.50 | 8.78 | 8.49 | 8.67 | +1.40% | |
| 8.41 | 8.67 | 8.35 | 8.55 | +1.30% | |
| 8.41 | 8.51 | 8.25 | 8.44 | -1.06% | |
| 8.56 | 8.72 | 8.39 | 8.53 | -0.35% | |
| 8.33 | 8.71 | 8.26 | 8.56 | +4.01% | |
| 8.58 | 8.58 | 8.10 | 8.23 | -3.74% | |
| 8.54 | 8.60 | 8.30 | 8.55 | -1.72% | |
| 8.37 | 8.73 | 8.31 | 8.70 | +3.57% | |
| 8.38 | 8.53 | 7.94 | 8.40 | -0.71% | |
| 8.29 | 8.47 | 8.07 | 8.46 | +2.67% | |
| 8.08 | 8.46 | 8.08 | 8.24 | +1.73% | |
| 8.16 | 8.19 | 8.00 | 8.10 | -2.17% | |
| 8.24 | 8.45 | 8.13 | 8.28 | +1.22% | |
| 8.10 | 8.27 | 8.00 | 8.18 | 0.00% | |
| 8.27 | 8.36 | 8.10 | 8.18 | -1.92% | |
| 8.00 | 8.50 | 7.91 | 8.34 | +4.25% | |
| 7.64 | 8.08 | 7.60 | 8.00 | +4.03% | |
| 7.88 | 8.09 | 7.54 | 7.69 | -4.83% | |
| 7.72 | 8.19 | 7.51 | 8.08 | +6.18% | |
| 7.95 | 7.95 | 7.13 | 7.61 | +2.42% | |
| 7.42 | 7.59 | 7.25 | 7.43 | -0.54% | |
| 7.66 | 7.78 | 7.42 | 7.47 | -2.86% | |
| 7.64 | 7.72 | 7.36 | 7.69 | -0.52% | |
| 7.67 | 7.89 | 7.67 | 7.73 | +1.31% | |
| 7.60 | 7.75 | 7.38 | 7.63 | +0.66% | |
| 7.66 | 7.72 | 7.44 | 7.58 | -1.30% | |
| 7.53 | 7.74 | 7.53 | 7.68 | +1.45% | |
| 7.40 | 7.66 | 7.40 | 7.57 | +3.13% | |
| 7.27 | 7.43 | 7.10 | 7.34 | -0.54% | |
| 7.29 | 7.41 | 7.18 | 7.38 | +0.54% | |
| 7.25 | 7.43 | 7.17 | 7.34 | +1.52% | |
| 7.23 | 7.42 | 7.15 | 7.23 | -1.90% | |
| 7.13 | 7.37 | 7.08 | 7.37 | +3.66% | |
| 7.38 | 7.38 | 7.00 | 7.11 | -4.18% | |
| 7.43 | 7.51 | 7.31 | 7.42 | 0.00% | |
| 7.72 | 7.83 | 7.40 | 7.42 | -4.13% | |
| 7.47 | 7.75 | 7.46 | 7.74 | +3.34% | |
| 7.44 | 7.61 | 7.40 | 7.49 | +1.22% | |
| 7.31 | 7.42 | 7.19 | 7.40 | +2.07% | |
| 7.01 | 7.38 | 7.01 | 7.25 | +2.84% | |
| 7.08 | 7.25 | 6.94 | 7.05 | -0.28% | |
| 6.80 | 7.13 | 6.78 | 7.07 | +3.21% | |
| 6.85 | 6.95 | 6.76 | 6.85 | +0.15% | |
| 6.79 | 6.92 | 6.66 | 6.84 | -0.58% | |
| 6.84 | 6.97 | 6.73 | 6.88 | +3.93% | |
| 6.76 | 6.86 | 6.59 | 6.62 | -3.07% | |
| 6.60 | 6.86 | 6.59 | 6.83 | +3.33% | |
| 6.51 | 6.64 | 6.34 | 6.61 | +1.23% | |
| 6.91 | 7.00 | 6.31 | 6.53 | +0.15% | |
| 6.52 | 6.59 | 6.12 | 6.52 | -0.61% | |
| 6.49 | 6.71 | 6.49 | 6.56 | +0.92% | |
| 6.55 | 6.73 | 6.49 | 6.50 | -2.26% | |
| 6.51 | 6.70 | 6.51 | 6.65 | +1.22% | |
| 6.70 | 6.78 | 6.41 | 6.57 | -1.50% | |
| 6.56 | 6.69 | 6.45 | 6.67 | +1.37% | |
| 6.50 | 6.91 | 6.47 | 6.58 | 0.00% | |
| 6.61 | 6.94 | 6.19 | 6.58 | -0.75% | |
| 6.71 | 6.96 | 6.54 | 6.63 | -2.64% | |
| 6.77 | 6.89 | 6.66 | 6.81 | -1.45% | |
| 7.13 | 7.31 | 6.90 | 6.91 | -2.12% | |
| 7.41 | 7.41 | 6.77 | 7.06 | -4.98% | |
| 7.47 | 7.66 | 7.34 | 7.43 | -1.26% | |
| 7.45 | 7.71 | 7.45 | 7.53 | +0.47% | |
| 7.41 | 7.55 | 7.35 | 7.49 | +1.08% | |
| 7.33 | 7.44 | 6.97 | 7.41 | +0.41% | |
| 7.33 | 7.41 | 7.15 | 7.38 | -1.07% | |
| 7.37 | 7.47 | 7.19 | 7.46 | -0.27% | |
| 6.78 | 7.49 | 6.72 | 7.48 | +11.98% | |
| 6.42 | 6.86 | 6.34 | 6.68 | +3.57% | |
| 6.32 | 6.46 | 6.19 | 6.45 | -0.31% | |
| 6.34 | 6.57 | 6.33 | 6.47 | +0.47% | |
| 6.22 | 6.45 | 6.21 | 6.44 | +1.90% | |
| 6.10 | 6.34 | 6.10 | 6.32 | +3.10% | |
| 5.93 | 6.18 | 5.90 | 6.13 | +2.85% | |
| 5.86 | 6.03 | 5.82 | 5.96 | +1.71% | |
| 6.10 | 6.10 | 5.80 | 5.86 | -4.56% | |
| 5.95 | 6.23 | 5.92 | 6.14 | +2.16% | |
| 5.94 | 6.08 | 5.92 | 6.01 | +0.33% | |
| 5.91 | 6.03 | 5.87 | 5.99 | +1.35% | |
| 6.10 | 6.15 | 5.84 | 5.91 | -3.11% | |
| 6.07 | 6.23 | 6.04 | 6.10 | +0.66% | |
| 6.13 | 6.20 | 5.98 | 6.06 | -0.98% | |
| 6.11 | 6.14 | 5.84 | 6.12 | +0.16% | |
| 6.07 | 6.26 | 6.06 | 6.11 | +0.66% | |
| 6.83 | 6.85 | 6.00 | 6.07 | +2.88% | |
| 5.76 | 5.92 | 5.67 | 5.90 | +3.51% | |
| 5.90 | 5.94 | 5.66 | 5.70 | -3.55% | |
| 5.70 | 5.97 | 5.65 | 5.91 | +3.32% | |
| 6.16 | 6.16 | 5.60 | 5.72 | -7.89% | |
| 6.18 | 6.39 | 6.11 | 6.21 | +0.49% | |
| 5.97 | 6.20 | 5.97 | 6.18 | +2.49% | |
| 6.32 | 6.43 | 5.81 | 6.03 | -5.04% | |
| 6.54 | 6.62 | 6.33 | 6.35 | -2.76% | |
| 6.50 | 6.58 | 6.41 | 6.53 | +0.46% | |
| 6.52 | 6.60 | 6.41 | 6.50 | +0.93% | |
| 6.48 | 6.60 | 6.41 | 6.44 | -1.38% | |
| 6.30 | 6.60 | 6.29 | 6.53 | +4.65% | |
| 6.08 | 6.30 | 6.08 | 6.24 | +2.30% | |
| 6.00 | 6.17 | 5.88 | 6.10 | -0.97% | |
| 6.13 | 6.23 | 6.02 | 6.16 | +0.33% | |
| 5.95 | 6.17 | 5.93 | 6.14 | +3.19% | |
| 5.88 | 5.99 | 5.86 | 5.95 | +0.34% | |
| 5.96 | 5.97 | 5.80 | 5.93 | +0.17% | |
| 5.94 | 5.96 | 5.77 | 5.92 | -0.34% | |
| 5.89 | 5.96 | 5.72 | 5.94 | +1.19% | |
| 5.82 | 5.98 | 5.80 | 5.87 | -0.51% | |
| 6.04 | 6.14 | 5.75 | 5.90 | -2.32% | |
| 6.13 | 6.20 | 5.98 | 6.04 | -1.63% | |
| 6.31 | 6.45 | 6.12 | 6.14 | -2.85% | |
| 6.79 | 6.90 | 6.26 | 6.32 | -3.36% | |
| 6.59 | 6.64 | 6.51 | 6.54 | -1.06% | |
| 6.55 | 6.65 | 6.52 | 6.61 | +0.76% | |
| 6.66 | 6.72 | 6.51 | 6.56 | -2.09% | |
| 6.66 | 6.73 | 6.64 | 6.70 | +0.60% | |
| 6.53 | 6.71 | 6.53 | 6.66 | +1.99% | |
| 6.43 | 6.62 | 6.40 | 6.53 | +0.77% | |
| 6.51 | 6.64 | 6.46 | 6.48 | -0.46% | |
| 6.62 | 6.75 | 6.48 | 6.51 | -1.66% | |
| 6.85 | 6.95 | 6.62 | 6.62 | -1.49% | |
| 6.74 | 6.87 | 6.70 | 6.72 | -0.30% | |
| 6.79 | 6.87 | 6.70 | 6.74 | -0.74% | |
| 6.81 | 7.07 | 6.69 | 6.79 | +1.65% | |
| 6.75 | 6.85 | 6.65 | 6.68 | +0.60% | |
| 6.65 | 6.78 | 6.59 | 6.64 | -0.15% | |
| 6.67 | 6.73 | 6.57 | 6.65 | -0.30% | |
| 6.52 | 6.75 | 6.50 | 6.67 | +1.99% | |
| 6.47 | 6.61 | 6.47 | 6.54 | +1.08% | |
| 6.46 | 6.69 | 6.45 | 6.47 | 0.00% | |
| 6.50 | 6.63 | 6.46 | 6.47 | -0.61% | |
| 6.40 | 6.60 | 6.35 | 6.51 | +1.88% | |
| 6.56 | 6.58 | 6.36 | 6.39 | -1.99% | |
| 6.42 | 6.71 | 6.37 | 6.52 | +0.77% | |
| 6.46 | 6.60 | 6.46 | 6.47 | +0.15% | |
| 6.51 | 6.60 | 6.44 | 6.46 | -0.92% | |
| 6.47 | 6.57 | 6.43 | 6.52 | +0.93% | |
| 6.56 | 6.63 | 6.44 | 6.46 | -1.52% | |
| 6.49 | 6.79 | 6.47 | 6.56 | +1.08% | |
| 6.54 | 6.82 | 6.39 | 6.49 | +2.04% | |
| 6.73 | 6.73 | 6.31 | 6.36 | -4.93% | |
| 6.49 | 6.75 | 6.42 | 6.69 | +3.08% | |
| 6.39 | 6.68 | 6.38 | 6.49 | +0.93% | |
| 6.33 | 6.43 | 6.15 | 6.43 | +1.66% | |
| 6.24 | 6.79 | 6.08 | 6.33 | -21.33% | |
| 7.86 | 8.05 | 7.81 | 8.04 | +3.21% | |
| 7.63 | 7.94 | 7.63 | 7.79 | +1.96% | |
| 7.78 | 7.82 | 7.64 | 7.64 | -0.39% | |
| 7.69 | 7.77 | 7.50 | 7.67 | -1.29% | |
| 8.00 | 8.27 | 7.73 | 7.77 | -2.88% | |
| 8.15 | 8.20 | 7.94 | 8.00 | -1.84% | |
| 8.22 | 8.35 | 8.10 | 8.15 | -3.09% | |
| 8.37 | 8.51 | 8.17 | 8.41 | +2.31% | |
| 8.15 | 8.30 | 8.12 | 8.22 | +1.48% | |
| 8.17 | 8.34 | 8.07 | 8.10 | -1.70% | |
| 8.40 | 8.48 | 8.11 | 8.24 | -1.90% | |
| 8.47 | 8.57 | 8.38 | 8.40 | -1.18% | |
| 8.58 | 8.63 | 8.40 | 8.50 | -0.93% | |
| 8.54 | 8.79 | 8.49 | 8.58 | +0.82% | |
| 8.62 | 8.71 | 8.48 | 8.51 | -1.16% | |
| 8.56 | 8.70 | 8.45 | 8.61 | 0.00% | |
| 8.55 | 8.80 | 8.52 | 8.61 | -0.69% | |
| 8.87 | 8.96 | 8.60 | 8.67 | -1.92% | |
| 8.61 | 8.87 | 8.60 | 8.84 | +2.67% | |
| 8.94 | 9.00 | 8.55 | 8.61 | -3.58% | |
| 9.35 | 9.35 | 8.77 | 8.93 | -0.45% | |
| 8.12 | 9.10 | 8.12 | 8.97 | +7.68% | |
| 8.17 | 8.49 | 8.12 | 8.33 | +3.09% | |
| 8.38 | 8.43 | 8.07 | 8.08 | -3.81% | |
| 8.60 | 8.60 | 8.34 | 8.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NEXN chart for longer ranges.