NextDecade Stock Price History
NASDAQ: NEXTUtilitiesOil & Gas ProductionUSD
6.62-0.13 (-1.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NEXT price history at a glance
The price history for NextDecade (NEXT) on this page begins on June 15, 2015, when the stock closed at $9.97; it most recently closed at $6.62 on October 5, 2026. The highest price in this record is $20.00, reached on July 24, 2017; the latest close is 66.9% below that peak. Across the 10 complete calendar years in the table, NEXT finished higher in 5 and lower in 5. Its best year was 2022 (+73.3%) and its worst was 2020 (-65.4%).
Over roughly 11 years the share price changed -33.6%, a -3.6% compound annual price return (excluding dividends). In the last 12 months alone, NEXT has lost 2.6%. 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 2015
- $20.00
- Date of high
- Jul 24, 2017
- Low since 2015
- $1.12
- Date of low
- May 11, 2020
- 52-week high
- $9.24
- 52-week low
- $4.75
- IPO year
- 2015
- Last close
- $6.62
NEXT returns
1 week
+2.16%
1 month
-12.20%
3 months
-17.15%
6 months
-12.20%
Year to date
+25.62%
1 year
-2.65%
3 years
+45.18%
5 years
+107.52%
NEXT price return, excluding dividends.
NEXT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.62 | +23.05% |
| 2025 | 5.38 | -34.63% |
| 2024 | 8.23 | +72.54% |
| 2023 | 4.77 | -3.44% |
| 2022 | 4.94 | +73.33% |
| 2021 | 2.85 | +36.36% |
| 2020 | 2.09 | -65.40% |
| 2019 | 6.04 | +32.17% |
| 2018 | 4.57 | -45.07% |
| 2017 | 8.32 | -17.79% |
| 2016 | 10.12 | +3.05% |
| 2015* | 9.82 | -1.50% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
NEXT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.74 | 6.85 | 6.59 | 6.62 | -1.93% | |
| 6.79 | 6.87 | 6.71 | 6.75 | +1.35% | |
| 6.91 | 6.93 | 6.55 | 6.66 | -2.49% | |
| 6.62 | 6.91 | 6.62 | 6.83 | +3.96% | |
| 6.54 | 6.71 | 6.40 | 6.57 | +1.39% | |
| 6.25 | 6.72 | 6.07 | 6.48 | +2.69% | |
| 6.36 | 6.44 | 6.24 | 6.31 | -0.63% | |
| 6.53 | 6.69 | 6.31 | 6.35 | +0.16% | |
| 6.48 | 6.63 | 6.24 | 6.34 | -3.35% | |
| 6.67 | 6.70 | 6.52 | 6.56 | 0.00% | |
| 6.62 | 6.75 | 6.43 | 6.56 | -1.58% | |
| 6.78 | 6.82 | 6.57 | 6.67 | -0.22% | |
| 6.81 | 6.91 | 6.66 | 6.68 | -1.33% | |
| 6.98 | 7.00 | 6.70 | 6.77 | -3.56% | |
| 6.85 | 7.10 | 6.73 | 7.02 | +2.18% | |
| 7.01 | 7.12 | 6.85 | 6.87 | -1.86% | |
| 7.01 | 7.14 | 6.89 | 7.00 | -0.85% | |
| 7.09 | 7.18 | 6.90 | 7.06 | -1.26% | |
| 7.36 | 7.38 | 7.11 | 7.15 | -3.51% | |
| 7.75 | 7.81 | 7.35 | 7.41 | -3.01% | |
| 7.59 | 7.73 | 7.46 | 7.64 | -0.39% | |
| 7.68 | 7.85 | 7.40 | 7.67 | +1.72% | |
| 7.47 | 7.64 | 7.37 | 7.54 | +0.94% | |
| 7.47 | 7.59 | 7.29 | 7.47 | +1.77% | |
| 7.34 | 7.42 | 7.27 | 7.34 | -1.08% | |
| 7.49 | 7.53 | 7.30 | 7.42 | -0.27% | |
| 7.52 | 7.64 | 7.40 | 7.44 | -2.36% | |
| 7.67 | 7.67 | 7.37 | 7.62 | +1.06% | |
| 7.51 | 7.74 | 7.38 | 7.54 | +2.59% | |
| 7.42 | 7.55 | 7.28 | 7.35 | -1.21% | |
| 7.36 | 7.55 | 7.18 | 7.44 | +1.09% | |
| 7.40 | 7.64 | 7.23 | 7.36 | -1.47% | |
| 7.23 | 7.54 | 7.23 | 7.47 | +1.63% | |
| 7.00 | 7.42 | 6.95 | 7.35 | +3.23% | |
| 7.05 | 7.23 | 6.93 | 7.12 | +1.71% | |
| 6.82 | 7.09 | 6.76 | 7.00 | +4.17% | |
| 6.99 | 7.00 | 6.70 | 6.72 | -2.89% | |
| 7.00 | 7.13 | 6.88 | 6.92 | -0.43% | |
| 7.25 | 7.31 | 6.86 | 6.95 | -3.34% | |
| 6.80 | 7.20 | 6.80 | 7.19 | +6.05% | |
| 6.76 | 6.99 | 6.63 | 6.78 | +0.30% | |
| 6.72 | 6.91 | 6.68 | 6.76 | +0.15% | |
| 6.93 | 7.04 | 6.70 | 6.75 | -3.30% | |
| 6.87 | 7.08 | 6.83 | 6.98 | +4.18% | |
| 6.77 | 6.95 | 6.65 | 6.70 | -1.47% | |
| 6.58 | 6.87 | 6.55 | 6.80 | +5.92% | |
| 6.59 | 6.59 | 6.35 | 6.42 | -1.53% | |
| 6.47 | 6.73 | 6.45 | 6.52 | -1.21% | |
| 6.52 | 6.67 | 6.37 | 6.60 | -1.79% | |
| 6.78 | 6.89 | 6.47 | 6.72 | -0.15% | |
| 6.38 | 6.88 | 6.34 | 6.73 | +6.15% | |
| 6.39 | 6.55 | 6.34 | 6.34 | +3.26% | |
| 6.36 | 6.46 | 6.04 | 6.14 | -4.58% | |
| 6.81 | 6.98 | 6.38 | 6.44 | -8.14% | |
| 7.82 | 7.90 | 7.00 | 7.01 | -12.00% | |
| 7.85 | 8.10 | 7.78 | 7.96 | +4.19% | |
| 7.43 | 7.69 | 7.34 | 7.64 | +4.09% | |
| 7.65 | 7.80 | 7.33 | 7.34 | -4.43% | |
| 7.62 | 7.85 | 7.60 | 7.68 | 0.00% | |
| 7.69 | 7.85 | 7.55 | 7.68 | +1.19% | |
| 7.62 | 7.73 | 7.40 | 7.59 | -0.26% | |
| 8.20 | 8.21 | 7.61 | 7.61 | -6.97% | |
| 8.21 | 8.29 | 8.06 | 8.18 | +0.25% | |
| 8.14 | 8.45 | 7.99 | 8.16 | +2.13% | |
| 8.06 | 8.12 | 7.82 | 7.99 | -0.62% | |
| 8.10 | 8.32 | 7.98 | 8.04 | -1.11% | |
| 7.99 | 8.19 | 7.88 | 8.13 | +4.10% | |
| 7.72 | 8.06 | 7.68 | 7.81 | +2.90% | |
| 7.48 | 7.79 | 7.48 | 7.59 | +0.13% | |
| 7.60 | 7.84 | 7.41 | 7.58 | +0.13% | |
| 7.50 | 7.67 | 7.45 | 7.57 | +0.40% | |
| 7.43 | 7.66 | 7.37 | 7.54 | +2.45% | |
| 7.53 | 7.65 | 7.28 | 7.36 | -1.34% | |
| 7.33 | 7.64 | 7.29 | 7.46 | +0.27% | |
| 7.13 | 7.47 | 7.00 | 7.44 | +3.91% | |
| 7.51 | 7.56 | 6.98 | 7.16 | -7.25% | |
| 7.41 | 7.76 | 7.31 | 7.72 | +4.18% | |
| 7.41 | 7.61 | 7.23 | 7.41 | +0.82% | |
| 7.80 | 7.87 | 7.29 | 7.35 | -5.77% | |
| 7.32 | 7.86 | 7.29 | 7.80 | +7.29% | |
| 7.57 | 7.66 | 7.15 | 7.27 | -5.95% | |
| 7.99 | 8.01 | 7.58 | 7.73 | -7.98% | |
| 8.08 | 8.48 | 8.05 | 8.40 | +1.69% | |
| 8.56 | 8.83 | 8.23 | 8.26 | -2.02% | |
| 8.17 | 8.57 | 8.13 | 8.43 | +3.69% | |
| 8.35 | 8.37 | 7.95 | 8.13 | -3.90% | |
| 8.60 | 8.69 | 8.42 | 8.46 | -0.82% | |
| 8.70 | 8.79 | 8.39 | 8.53 | -1.50% | |
| 8.27 | 8.89 | 8.25 | 8.66 | +2.61% | |
| 8.36 | 8.69 | 8.22 | 8.44 | +2.06% | |
| 8.32 | 8.57 | 8.27 | 8.27 | -0.12% | |
| 8.15 | 8.54 | 8.10 | 8.28 | +4.68% | |
| 8.02 | 8.05 | 7.83 | 7.91 | -1.74% | |
| 8.09 | 8.17 | 7.92 | 8.05 | +1.00% | |
| 8.17 | 8.18 | 7.84 | 7.97 | -4.78% | |
| 8.40 | 8.55 | 8.26 | 8.37 | -1.06% | |
| 8.46 | 8.53 | 8.16 | 8.46 | +0.12% | |
| 8.82 | 8.90 | 8.36 | 8.45 | -2.99% | |
| 8.90 | 9.16 | 8.64 | 8.71 | -2.90% | |
| 8.74 | 8.99 | 8.67 | 8.97 | +2.28% | |
| 8.90 | 8.95 | 8.60 | 8.77 | -3.84% | |
| 8.99 | 9.24 | 8.96 | 9.12 | +2.24% | |
| 8.40 | 9.05 | 8.30 | 8.92 | +4.45% | |
| 8.50 | 8.85 | 8.40 | 8.54 | +0.47% | |
| 8.17 | 8.50 | 8.03 | 8.50 | +5.20% | |
| 7.65 | 8.29 | 7.60 | 8.08 | +6.88% | |
| 7.64 | 7.64 | 7.37 | 7.56 | -0.79% | |
| 7.34 | 7.68 | 7.05 | 7.62 | +1.87% | |
| 7.34 | 7.56 | 7.29 | 7.48 | -5.20% | |
| 8.47 | 8.47 | 7.75 | 7.89 | -7.39% | |
| 7.89 | 8.54 | 7.80 | 8.52 | +8.81% | |
| 7.83 | 8.13 | 7.25 | 7.83 | 0.00% | |
| 7.57 | 7.96 | 7.43 | 7.83 | +1.82% | |
| 7.49 | 7.77 | 7.47 | 7.69 | +3.92% | |
| 7.39 | 7.58 | 7.36 | 7.40 | +2.21% | |
| 7.10 | 7.41 | 7.10 | 7.24 | +2.12% | |
| 7.37 | 7.42 | 6.98 | 7.09 | -4.58% | |
| 7.56 | 7.65 | 7.24 | 7.43 | -0.80% | |
| 7.58 | 7.70 | 7.37 | 7.49 | -0.27% | |
| 7.20 | 7.57 | 7.08 | 7.51 | +4.96% | |
| 6.92 | 7.38 | 6.85 | 7.16 | +4.61% | |
| 7.18 | 7.32 | 6.76 | 6.84 | -9.28% | |
| 7.13 | 7.55 | 7.04 | 7.54 | +5.31% | |
| 7.35 | 7.42 | 7.16 | 7.16 | -3.37% | |
| 7.50 | 7.64 | 7.32 | 7.41 | -1.59% | |
| 7.70 | 7.87 | 7.43 | 7.53 | -0.13% | |
| 7.28 | 7.66 | 7.16 | 7.54 | +2.38% | |
| 8.11 | 8.35 | 7.34 | 7.37 | -8.85% | |
| 7.32 | 8.25 | 7.30 | 8.08 | -7.55% | |
| 8.36 | 9.06 | 8.36 | 8.74 | +5.17% | |
| 7.74 | 8.41 | 7.71 | 8.31 | +5.86% | |
| 7.74 | 8.20 | 7.58 | 7.85 | +6.95% | |
| 7.33 | 7.60 | 7.13 | 7.34 | -4.18% | |
| 7.96 | 8.23 | 7.41 | 7.66 | -4.84% | |
| 8.37 | 8.57 | 7.96 | 8.05 | -0.98% | |
| 8.04 | 8.29 | 7.83 | 8.13 | -0.25% | |
| 7.91 | 8.48 | 7.70 | 8.15 | +11.04% | |
| 7.11 | 7.46 | 6.90 | 7.34 | +1.52% | |
| 7.31 | 7.74 | 7.22 | 7.23 | +0.28% | |
| 7.02 | 7.26 | 6.62 | 7.21 | -1.64% | |
| 7.29 | 7.94 | 7.13 | 7.33 | +0.69% | |
| 6.99 | 8.11 | 6.95 | 7.28 | +4.90% | |
| 6.06 | 7.08 | 6.03 | 6.94 | +16.05% | |
| 5.77 | 6.11 | 5.76 | 5.98 | +4.18% | |
| 5.77 | 5.89 | 5.63 | 5.74 | -0.52% | |
| 5.81 | 6.07 | 5.73 | 5.77 | -0.86% | |
| 5.79 | 5.98 | 5.71 | 5.82 | +0.52% | |
| 5.54 | 5.80 | 5.51 | 5.79 | +4.14% | |
| 5.50 | 5.62 | 5.31 | 5.56 | 0.00% | |
| 5.64 | 5.89 | 5.43 | 5.56 | -1.07% | |
| 5.47 | 5.75 | 5.45 | 5.62 | +2.55% | |
| 5.84 | 5.93 | 5.40 | 5.48 | -7.59% | |
| 5.51 | 6.03 | 5.45 | 5.93 | +5.70% | |
| 5.63 | 5.75 | 5.23 | 5.61 | 0.00% | |
| 6.00 | 6.47 | 5.39 | 5.61 | +4.08% | |
| 5.16 | 5.45 | 5.13 | 5.39 | +3.06% | |
| 5.24 | 5.45 | 5.16 | 5.23 | -2.24% | |
| 5.23 | 5.38 | 5.15 | 5.35 | +0.94% | |
| 5.36 | 5.37 | 5.13 | 5.30 | -2.21% | |
| 5.51 | 5.60 | 5.36 | 5.42 | -1.09% | |
| 5.53 | 5.62 | 5.43 | 5.48 | -1.79% | |
| 5.39 | 5.64 | 5.37 | 5.58 | +4.30% | |
| 5.12 | 5.39 | 5.12 | 5.35 | +5.31% | |
| 5.17 | 5.25 | 4.97 | 5.08 | -2.31% | |
| 5.08 | 5.37 | 5.08 | 5.20 | +1.96% | |
| 5.41 | 5.48 | 5.07 | 5.10 | -5.90% | |
| 5.46 | 5.55 | 5.40 | 5.42 | +0.74% | |
| 5.40 | 5.56 | 5.32 | 5.38 | 0.00% | |
| 5.22 | 5.45 | 5.20 | 5.38 | +2.67% | |
| 4.97 | 5.28 | 4.93 | 5.24 | +8.71% | |
| 4.96 | 5.01 | 4.75 | 4.82 | -4.55% | |
| 5.06 | 5.12 | 4.82 | 5.05 | -0.20% | |
| 5.08 | 5.25 | 4.90 | 5.06 | -0.39% | |
| 5.13 | 5.22 | 5.01 | 5.08 | -3.97% | |
| 5.26 | 5.53 | 5.19 | 5.29 | +0.19% | |
| 5.29 | 5.40 | 5.19 | 5.28 | +0.57% | |
| 5.24 | 5.38 | 5.19 | 5.25 | +1.35% | |
| 5.24 | 5.29 | 5.17 | 5.18 | -1.33% | |
| 5.25 | 5.34 | 5.15 | 5.25 | -0.38% | |
| 5.29 | 5.56 | 5.22 | 5.27 | +0.76% | |
| 4.91 | 5.24 | 4.91 | 5.23 | +6.52% | |
| 4.93 | 5.07 | 4.76 | 4.91 | +1.03% | |
| 5.25 | 5.31 | 4.85 | 4.86 | -8.13% | |
| 5.06 | 5.37 | 5.06 | 5.29 | +4.13% | |
| 5.21 | 5.25 | 5.03 | 5.08 | -3.79% | |
| 5.23 | 5.31 | 5.11 | 5.28 | +0.57% | |
| 4.82 | 5.32 | 4.81 | 5.25 | +9.38% | |
| 4.89 | 4.94 | 4.76 | 4.80 | -1.84% | |
| 5.24 | 5.30 | 4.85 | 4.89 | -6.14% | |
| 5.02 | 5.33 | 5.01 | 5.21 | +3.78% | |
| 5.04 | 5.09 | 4.82 | 5.02 | -1.18% | |
| 5.39 | 5.41 | 5.07 | 5.08 | -5.58% | |
| 5.45 | 5.47 | 5.16 | 5.38 | 0.00% | |
| 5.30 | 5.43 | 5.24 | 5.38 | +2.09% | |
| 5.39 | 5.41 | 5.23 | 5.27 | -2.59% | |
| 5.43 | 5.50 | 5.39 | 5.41 | 0.00% | |
| 5.33 | 5.47 | 5.31 | 5.41 | +0.56% | |
| 5.46 | 5.47 | 5.33 | 5.38 | -1.47% | |
| 5.45 | 5.51 | 5.39 | 5.46 | 0.00% | |
| 5.46 | 5.49 | 5.33 | 5.46 | -0.36% | |
| 5.50 | 5.63 | 5.44 | 5.48 | 0.00% | |
| 5.30 | 5.55 | 5.15 | 5.48 | +3.98% | |
| 5.19 | 5.35 | 5.17 | 5.27 | +1.54% | |
| 5.10 | 5.29 | 5.07 | 5.19 | +1.76% | |
| 5.12 | 5.14 | 4.99 | 5.10 | -0.58% | |
| 5.48 | 5.50 | 5.09 | 5.13 | -6.04% | |
| 5.67 | 5.74 | 5.45 | 5.46 | -3.87% | |
| 5.90 | 6.12 | 5.67 | 5.68 | -3.40% | |
| 6.38 | 6.40 | 5.85 | 5.88 | -7.69% | |
| 6.39 | 6.42 | 6.23 | 6.37 | -0.78% | |
| 6.20 | 6.44 | 6.11 | 6.42 | +4.39% | |
| 6.27 | 6.37 | 6.12 | 6.15 | -1.28% | |
| 6.11 | 6.27 | 6.02 | 6.23 | +1.80% | |
| 5.85 | 6.16 | 5.83 | 6.12 | +5.15% | |
| 5.97 | 6.08 | 5.82 | 5.82 | -2.51% | |
| 6.10 | 6.16 | 5.95 | 5.97 | -2.29% | |
| 6.04 | 6.22 | 5.93 | 6.11 | +1.83% | |
| 5.87 | 6.04 | 5.84 | 6.00 | +2.92% | |
| 5.64 | 5.84 | 5.58 | 5.83 | +3.92% | |
| 5.67 | 5.80 | 5.46 | 5.61 | -1.75% | |
| 5.74 | 5.85 | 5.57 | 5.71 | -1.55% | |
| 6.17 | 6.36 | 5.80 | 5.80 | -3.49% | |
| 5.95 | 6.16 | 5.83 | 6.01 | +0.42% | |
| 5.83 | 6.02 | 5.77 | 5.99 | +2.84% | |
| 6.05 | 6.13 | 5.73 | 5.82 | -3.96% | |
| 5.91 | 6.24 | 5.80 | 6.06 | +1.34% | |
| 6.09 | 6.23 | 5.97 | 5.98 | -2.13% | |
| 6.03 | 6.19 | 6.02 | 6.11 | +0.83% | |
| 5.73 | 6.27 | 5.70 | 6.06 | +5.21% | |
| 5.96 | 6.00 | 5.71 | 5.76 | -2.70% | |
| 5.84 | 5.93 | 5.72 | 5.92 | +0.68% | |
| 6.01 | 6.06 | 5.79 | 5.88 | -2.16% | |
| 5.95 | 6.11 | 5.91 | 6.01 | +0.59% | |
| 5.79 | 6.06 | 5.68 | 5.98 | +1.79% | |
| 5.89 | 6.06 | 5.81 | 5.87 | -1.01% | |
| 5.76 | 6.04 | 5.68 | 5.93 | +2.77% | |
| 5.85 | 5.93 | 5.68 | 5.77 | -1.70% | |
| 6.05 | 6.14 | 5.81 | 5.87 | -2.98% | |
| 6.16 | 6.20 | 6.02 | 6.05 | -2.10% | |
| 5.83 | 6.19 | 5.78 | 6.18 | +6.00% | |
| 5.84 | 5.94 | 5.76 | 5.83 | -0.17% | |
| 5.89 | 6.11 | 5.82 | 5.84 | -0.34% | |
| 5.91 | 6.02 | 5.80 | 5.86 | -2.01% | |
| 6.14 | 6.14 | 5.97 | 5.98 | -2.61% | |
| 6.15 | 6.32 | 6.00 | 6.14 | +0.66% | |
| 6.17 | 6.78 | 6.06 | 6.10 | -0.16% | |
| 6.24 | 6.40 | 6.10 | 6.11 | -1.13% | |
| 6.23 | 6.61 | 6.14 | 6.18 | +0.16% | |
| 6.00 | 6.19 | 5.71 | 6.17 | +0.98% | |
| 6.52 | 6.55 | 6.06 | 6.11 | -5.42% | |
| 6.72 | 6.83 | 6.45 | 6.46 | -5.00% | |
| 6.79 | 7.01 | 6.71 | 6.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NEXT chart for longer ranges.