Nayax Stock Price History
NASDAQ: NYAXTechnologyComputer Software: Prepackaged SoftwareUSD
45.60+0.165 (+0.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NYAX price history at a glance
The price history for Nayax (NYAX) on this page begins on September 19, 2022, when the stock closed at $26.51; it most recently closed at $45.60 on October 5, 2026. The highest price in this record is $76.86, reached on May 25, 2026; the latest close is 40.7% below that peak. Across the 3 complete calendar years in the table, NYAX finished higher in 2 and lower in 1. Its best year was 2025 (+69.4%) and its worst was 2023 (-3.3%).
Over roughly 4 years the share price changed +72.0%, a 14.4% compound annual price return (excluding dividends). In the last 12 months alone, NYAX has lost 3.2%. 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 2022
- $76.86
- Date of high
- May 25, 2026
- Low since 2022
- $16.38
- Date of low
- May 1, 2023
- 52-week high
- $76.86
- 52-week low
- $39.17
- Last close
- $45.60
NYAX returns
1 week
-6.95%
1 month
-7.27%
3 months
-30.56%
6 months
-23.81%
Year to date
-9.89%
1 year
-3.15%
3 years
+122.41%
NYAX price return, excluding dividends.
NYAX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.60 | -12.23% |
| 2025 | 51.95 | +69.38% |
| 2024 | 30.67 | +61.01% |
| 2023 | 19.05 | -3.30% |
| 2022* | 19.70 | -25.68% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
NYAX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.49 | 45.84 | 45.34 | 45.60 | +0.36% | |
| 45.66 | 46.17 | 45.10 | 45.43 | -2.53% | |
| 47.62 | 47.62 | 46.36 | 46.61 | -3.49% | |
| 48.54 | 48.92 | 47.96 | 48.30 | -2.96% | |
| 49.82 | 50.30 | 49.62 | 49.77 | +1.57% | |
| 49.58 | 49.84 | 48.90 | 49.00 | +1.55% | |
| 48.64 | 49.83 | 47.96 | 48.25 | +1.13% | |
| 46.62 | 48.00 | 46.62 | 47.71 | +7.05% | |
| 44.58 | 45.33 | 44.52 | 44.57 | -0.20% | |
| 44.63 | 45.50 | 44.14 | 44.66 | -0.82% | |
| 45.72 | 45.96 | 44.84 | 45.03 | +0.63% | |
| 43.62 | 45.65 | 43.32 | 44.75 | +4.97% | |
| 43.26 | 43.33 | 42.35 | 42.63 | -1.62% | |
| 42.53 | 44.08 | 42.53 | 43.33 | -1.90% | |
| 44.92 | 45.12 | 43.31 | 44.17 | +2.08% | |
| 43.74 | 43.74 | 43.21 | 43.27 | -1.09% | |
| 43.76 | 44.13 | 43.52 | 43.75 | +1.95% | |
| 43.50 | 44.06 | 42.77 | 42.91 | -4.90% | |
| 45.23 | 46.13 | 44.85 | 45.12 | -1.98% | |
| 46.65 | 46.65 | 45.35 | 46.03 | -2.48% | |
| 44.88 | 48.00 | 44.88 | 47.20 | -0.43% | |
| 47.63 | 47.68 | 47.01 | 47.41 | -3.59% | |
| 49.87 | 50.17 | 49.17 | 49.17 | -3.91% | |
| 51.81 | 51.84 | 51.04 | 51.17 | -2.05% | |
| 52.31 | 52.50 | 51.76 | 52.24 | -0.84% | |
| 53.31 | 53.31 | 52.25 | 52.68 | -1.99% | |
| 53.74 | 54.18 | 53.34 | 53.75 | +0.69% | |
| 53.80 | 53.80 | 53.03 | 53.38 | +2.54% | |
| 51.52 | 53.14 | 51.52 | 52.06 | +1.98% | |
| 51.85 | 53.34 | 51.05 | 51.05 | -2.20% | |
| 52.98 | 52.98 | 52.00 | 52.20 | -3.37% | |
| 54.65 | 55.40 | 53.98 | 54.02 | +4.10% | |
| 52.28 | 52.89 | 51.27 | 51.89 | +12.36% | |
| 46.56 | 46.56 | 45.59 | 46.18 | -0.73% | |
| 46.55 | 47.00 | 46.00 | 46.52 | -1.82% | |
| 47.49 | 47.92 | 47.22 | 47.38 | -1.56% | |
| 49.30 | 49.30 | 47.93 | 48.13 | +3.44% | |
| 46.37 | 47.20 | 45.82 | 46.53 | -3.08% | |
| 48.86 | 49.10 | 47.82 | 48.01 | -5.12% | |
| 54.25 | 54.25 | 50.43 | 50.60 | -5.40% | |
| 52.61 | 53.87 | 52.32 | 53.49 | +7.24% | |
| 53.00 | 53.00 | 49.88 | 49.88 | -7.41% | |
| 52.46 | 54.98 | 51.94 | 53.87 | -13.11% | |
| 63.43 | 63.96 | 61.95 | 62.00 | -10.22% | |
| 64.57 | 70.00 | 64.57 | 69.06 | +1.16% | |
| 68.13 | 68.92 | 67.89 | 68.27 | +2.12% | |
| 66.63 | 67.16 | 66.63 | 66.85 | -1.62% | |
| 66.39 | 67.95 | 66.39 | 67.95 | -2.34% | |
| 68.27 | 69.58 | 68.27 | 69.58 | +1.92% | |
| 68.64 | 68.64 | 67.23 | 68.27 | +2.46% | |
| 66.13 | 66.63 | 66.13 | 66.63 | -2.04% | |
| 67.97 | 68.97 | 67.97 | 68.02 | -0.93% | |
| 68.62 | 70.15 | 68.56 | 68.66 | -1.68% | |
| 70.26 | 70.28 | 69.30 | 69.83 | +0.30% | |
| 68.98 | 70.75 | 68.00 | 69.62 | +2.55% | |
| 67.11 | 68.02 | 67.11 | 67.89 | -0.21% | |
| 69.00 | 69.10 | 68.03 | 68.03 | -1.83% | |
| 69.28 | 69.65 | 69.20 | 69.30 | +2.99% | |
| 67.02 | 67.82 | 66.87 | 67.29 | +4.55% | |
| 64.75 | 64.84 | 63.00 | 64.36 | -0.83% | |
| 65.06 | 65.45 | 64.67 | 64.90 | +2.54% | |
| 64.33 | 64.34 | 62.65 | 63.29 | +1.22% | |
| 63.69 | 63.74 | 61.92 | 62.53 | -0.07% | |
| 63.53 | 63.85 | 61.80 | 62.57 | -4.71% | |
| 66.20 | 66.63 | 65.22 | 65.66 | -1.05% | |
| 65.50 | 66.36 | 64.78 | 66.36 | +1.06% | |
| 65.00 | 65.83 | 64.72 | 65.67 | -0.54% | |
| 69.09 | 69.91 | 63.01 | 66.02 | -8.26% | |
| 70.55 | 72.17 | 70.55 | 71.97 | +2.49% | |
| 70.77 | 72.96 | 69.66 | 70.22 | +3.63% | |
| 67.54 | 68.40 | 67.14 | 67.76 | +3.43% | |
| 65.26 | 66.15 | 64.89 | 65.51 | +2.25% | |
| 65.25 | 65.28 | 63.21 | 64.07 | +0.64% | |
| 64.02 | 64.67 | 63.58 | 63.66 | -6.38% | |
| 70.05 | 70.07 | 68.00 | 68.00 | +1.92% | |
| 65.92 | 67.69 | 65.90 | 66.72 | +2.98% | |
| 64.86 | 65.51 | 64.38 | 64.79 | +1.86% | |
| 64.73 | 64.73 | 62.50 | 63.61 | -2.54% | |
| 65.28 | 65.74 | 64.99 | 65.27 | +3.18% | |
| 66.04 | 66.30 | 63.26 | 63.26 | -3.86% | |
| 66.33 | 67.00 | 65.80 | 65.80 | -2.56% | |
| 67.82 | 68.10 | 67.51 | 67.53 | -0.46% | |
| 67.01 | 68.79 | 67.01 | 67.84 | +2.28% | |
| 64.70 | 66.33 | 64.70 | 66.33 | +4.08% | |
| 63.78 | 64.69 | 63.73 | 63.73 | -0.81% | |
| 65.93 | 65.94 | 64.11 | 64.25 | -2.12% | |
| 66.66 | 67.30 | 65.64 | 65.64 | +0.98% | |
| 67.99 | 67.99 | 65.00 | 65.00 | -4.58% | |
| 68.06 | 68.47 | 67.78 | 68.12 | -0.21% | |
| 68.69 | 69.46 | 68.09 | 68.26 | -0.78% | |
| 69.61 | 69.79 | 68.58 | 68.80 | -6.56% | |
| 73.31 | 73.97 | 72.39 | 73.63 | -2.88% | |
| 76.85 | 76.86 | 75.20 | 75.81 | +2.25% | |
| 74.91 | 75.68 | 73.90 | 74.14 | -0.23% | |
| 72.81 | 75.33 | 72.81 | 74.31 | +5.14% | |
| 69.50 | 71.51 | 69.50 | 70.68 | +3.97% | |
| 69.30 | 69.30 | 67.51 | 67.98 | +1.42% | |
| 67.22 | 68.78 | 66.83 | 67.03 | +0.33% | |
| 65.56 | 67.31 | 65.56 | 66.81 | -0.28% | |
| 65.53 | 75.00 | 63.03 | 67.00 | +5.05% | |
| 64.58 | 64.86 | 63.71 | 63.78 | +0.62% | |
| 63.68 | 64.26 | 63.39 | 63.39 | -3.10% | |
| 65.51 | 66.67 | 63.39 | 65.42 | -4.51% | |
| 67.57 | 68.70 | 63.27 | 68.51 | -4.03% | |
| 70.87 | 72.03 | 70.58 | 71.39 | +3.31% | |
| 68.65 | 70.33 | 68.52 | 69.10 | -4.03% | |
| 71.83 | 73.14 | 70.65 | 72.00 | -0.48% | |
| 71.34 | 72.40 | 71.34 | 72.35 | -2.22% | |
| 73.00 | 74.83 | 72.95 | 73.99 | +2.06% | |
| 72.00 | 72.50 | 72.00 | 72.50 | +3.25% | |
| 70.43 | 70.86 | 70.22 | 70.22 | -1.90% | |
| 70.78 | 72.00 | 70.78 | 71.58 | +1.55% | |
| 69.59 | 70.50 | 69.55 | 70.49 | +4.01% | |
| 67.41 | 68.52 | 67.41 | 67.77 | -0.41% | |
| 66.59 | 68.05 | 66.59 | 68.05 | +2.16% | |
| 65.89 | 66.96 | 65.67 | 66.61 | +0.45% | |
| 66.66 | 66.66 | 65.11 | 66.31 | +0.10% | |
| 65.31 | 66.80 | 65.00 | 66.24 | +3.07% | |
| 63.94 | 64.54 | 63.30 | 64.27 | +0.34% | |
| 62.81 | 65.06 | 61.70 | 64.05 | +3.26% | |
| 62.65 | 63.76 | 61.52 | 62.03 | -4.95% | |
| 65.26 | 65.45 | 65.15 | 65.26 | +0.53% | |
| 62.00 | 65.70 | 62.00 | 64.92 | +5.23% | |
| 61.40 | 61.78 | 61.15 | 61.69 | +0.59% | |
| 60.44 | 61.33 | 60.44 | 61.33 | +4.09% | |
| 59.04 | 60.00 | 58.61 | 58.92 | -1.54% | |
| 58.57 | 59.84 | 58.57 | 59.84 | +4.98% | |
| 58.12 | 58.68 | 57.00 | 57.00 | -4.36% | |
| 60.65 | 60.65 | 59.00 | 59.60 | +2.07% | |
| 58.58 | 58.99 | 57.50 | 58.39 | -0.71% | |
| 57.01 | 59.25 | 57.01 | 58.81 | +3.00% | |
| 57.89 | 57.89 | 57.10 | 57.10 | -1.10% | |
| 57.73 | 57.73 | 57.73 | 57.73 | +3.09% | |
| 55.11 | 56.00 | 54.93 | 56.00 | +3.24% | |
| 53.70 | 55.40 | 53.70 | 54.25 | +0.40% | |
| 54.54 | 55.23 | 53.05 | 54.03 | -1.86% | |
| 54.96 | 55.63 | 54.96 | 55.06 | -0.33% | |
| 56.37 | 56.37 | 55.24 | 55.24 | -1.78% | |
| 57.38 | 57.40 | 56.24 | 56.24 | -4.09% | |
| 60.14 | 60.14 | 58.64 | 58.64 | -2.85% | |
| 61.00 | 61.66 | 60.36 | 60.36 | -0.28% | |
| 60.13 | 61.00 | 60.00 | 60.53 | -0.12% | |
| 60.79 | 60.84 | 60.35 | 60.60 | -1.06% | |
| 60.70 | 61.50 | 60.48 | 61.25 | +1.27% | |
| 60.15 | 60.70 | 59.09 | 60.48 | +1.32% | |
| 58.66 | 59.69 | 58.66 | 59.69 | +3.02% | |
| 57.88 | 58.34 | 57.48 | 57.94 | -0.30% | |
| 57.41 | 59.33 | 57.41 | 58.12 | -1.73% | |
| 58.05 | 59.73 | 57.79 | 59.14 | +5.55% | |
| 53.25 | 56.43 | 53.25 | 56.03 | -0.39% | |
| 55.84 | 56.80 | 55.06 | 56.25 | -1.38% | |
| 57.15 | 57.55 | 56.88 | 57.04 | +2.08% | |
| 55.41 | 56.45 | 55.41 | 55.88 | +4.68% | |
| 53.51 | 53.51 | 52.94 | 53.38 | -2.16% | |
| 51.15 | 54.64 | 51.15 | 54.56 | +6.67% | |
| 51.25 | 51.40 | 50.31 | 51.15 | -0.87% | |
| 51.57 | 52.21 | 50.52 | 51.60 | +1.18% | |
| 50.99 | 51.63 | 50.89 | 51.00 | -1.87% | |
| 51.99 | 52.27 | 51.00 | 51.97 | -4.17% | |
| 55.05 | 57.43 | 53.74 | 54.23 | -2.78% | |
| 54.09 | 55.78 | 54.09 | 55.78 | +3.12% | |
| 54.21 | 55.74 | 53.41 | 54.09 | -2.77% | |
| 56.98 | 57.00 | 55.63 | 55.63 | -3.24% | |
| 56.26 | 57.51 | 55.84 | 57.49 | +1.13% | |
| 57.40 | 57.40 | 55.40 | 56.85 | -1.23% | |
| 57.79 | 57.90 | 56.95 | 57.56 | +0.09% | |
| 57.59 | 58.14 | 57.10 | 57.51 | -0.15% | |
| 56.82 | 57.71 | 56.16 | 57.60 | +1.61% | |
| 55.46 | 56.68 | 55.26 | 56.68 | +4.94% | |
| 54.30 | 54.33 | 53.90 | 54.01 | -0.72% | |
| 53.34 | 54.65 | 51.24 | 54.40 | -3.80% | |
| 56.42 | 56.76 | 55.28 | 56.55 | +2.82% | |
| 55.45 | 55.78 | 53.79 | 55.00 | -1.78% | |
| 55.45 | 55.99 | 55.11 | 55.99 | -0.22% | |
| 57.00 | 57.00 | 56.00 | 56.12 | -2.41% | |
| 57.17 | 57.74 | 56.87 | 57.50 | -1.39% | |
| 57.85 | 58.57 | 57.85 | 58.31 | -2.27% | |
| 58.56 | 59.84 | 58.56 | 59.67 | +2.39% | |
| 58.40 | 58.83 | 58.27 | 58.27 | -4.11% | |
| 59.85 | 60.77 | 59.85 | 60.77 | +0.80% | |
| 60.06 | 60.28 | 59.61 | 60.28 | +3.11% | |
| 58.49 | 59.41 | 58.46 | 58.46 | +0.90% | |
| 59.43 | 59.89 | 57.72 | 57.94 | -2.42% | |
| 59.47 | 59.52 | 59.38 | 59.38 | +0.50% | |
| 58.63 | 59.47 | 58.63 | 59.08 | +0.61% | |
| 58.93 | 59.78 | 58.68 | 58.72 | +3.93% | |
| 55.99 | 56.99 | 55.84 | 56.50 | +2.20% | |
| 54.62 | 55.30 | 54.47 | 55.29 | -0.57% | |
| 53.73 | 55.88 | 53.73 | 55.60 | +4.16% | |
| 52.95 | 53.38 | 52.49 | 53.38 | +0.89% | |
| 51.66 | 53.48 | 51.66 | 52.91 | +2.52% | |
| 52.78 | 52.78 | 50.80 | 51.61 | -2.90% | |
| 52.45 | 53.28 | 52.37 | 53.15 | +2.31% | |
| 51.00 | 52.00 | 50.95 | 51.95 | +2.67% | |
| 49.76 | 50.95 | 49.76 | 50.60 | +1.81% | |
| 49.10 | 50.00 | 49.08 | 49.70 | +2.27% | |
| 48.53 | 49.40 | 48.53 | 48.60 | +0.62% | |
| 48.53 | 48.53 | 48.29 | 48.30 | -0.68% | |
| 48.43 | 49.32 | 48.43 | 48.63 | +2.34% | |
| 47.32 | 48.00 | 47.23 | 47.52 | -0.17% | |
| 46.90 | 47.60 | 46.16 | 47.60 | +2.37% | |
| 45.75 | 46.50 | 45.75 | 46.50 | +0.61% | |
| 45.14 | 46.22 | 45.14 | 46.22 | +3.89% | |
| 45.33 | 45.37 | 44.49 | 44.49 | 0.00% | |
| 43.88 | 44.52 | 43.88 | 44.49 | -1.29% | |
| 45.72 | 45.79 | 44.79 | 45.07 | -2.04% | |
| 47.19 | 47.19 | 46.00 | 46.01 | -1.86% | |
| 46.37 | 47.15 | 45.05 | 46.88 | +3.53% | |
| 44.99 | 45.50 | 44.91 | 45.28 | -0.13% | |
| 45.20 | 46.18 | 45.20 | 45.34 | -0.46% | |
| 46.50 | 46.52 | 45.55 | 45.55 | -4.37% | |
| 47.04 | 47.63 | 46.86 | 47.63 | +1.02% | |
| 47.56 | 47.97 | 47.13 | 47.15 | +4.34% | |
| 45.08 | 45.27 | 44.83 | 45.19 | +0.27% | |
| 44.37 | 45.63 | 44.37 | 45.07 | +2.67% | |
| 45.07 | 45.43 | 43.76 | 43.90 | -0.99% | |
| 44.86 | 44.86 | 42.24 | 44.34 | -1.31% | |
| 45.08 | 45.33 | 44.93 | 44.93 | -3.85% | |
| 46.76 | 46.76 | 45.85 | 46.73 | +0.17% | |
| 45.00 | 46.65 | 44.84 | 46.65 | +3.53% | |
| 44.42 | 45.13 | 44.08 | 45.06 | +1.37% | |
| 44.04 | 45.04 | 44.01 | 44.45 | +2.04% | |
| 42.43 | 43.56 | 41.43 | 43.56 | +9.36% | |
| 39.36 | 41.30 | 39.17 | 39.83 | -2.26% | |
| 39.95 | 40.96 | 39.95 | 40.75 | -1.81% | |
| 41.27 | 41.50 | 40.58 | 41.50 | -0.81% | |
| 41.26 | 42.19 | 41.15 | 41.84 | +1.70% | |
| 39.46 | 41.14 | 39.33 | 41.14 | +3.58% | |
| 39.98 | 40.16 | 39.72 | 39.72 | -1.80% | |
| 40.74 | 40.74 | 39.34 | 40.45 | -0.07% | |
| 39.50 | 40.50 | 39.50 | 40.48 | +1.79% | |
| 41.63 | 41.63 | 39.77 | 39.77 | -6.56% | |
| 42.40 | 42.99 | 42.09 | 42.56 | +1.31% | |
| 42.21 | 42.30 | 41.70 | 42.01 | -2.03% | |
| 42.30 | 43.00 | 42.13 | 42.88 | +1.73% | |
| 44.33 | 44.33 | 42.12 | 42.15 | -0.59% | |
| 41.32 | 42.44 | 41.32 | 42.40 | +2.17% | |
| 42.10 | 42.57 | 41.50 | 41.50 | -1.17% | |
| 42.50 | 42.50 | 41.70 | 41.99 | -2.35% | |
| 44.01 | 44.01 | 43.00 | 43.00 | -2.56% | |
| 44.70 | 44.70 | 44.08 | 44.13 | +0.68% | |
| 44.44 | 44.44 | 43.73 | 43.83 | -2.43% | |
| 46.08 | 46.12 | 44.57 | 44.92 | -2.52% | |
| 46.00 | 46.10 | 45.32 | 46.08 | -2.17% | |
| 46.35 | 47.14 | 46.17 | 47.10 | +1.60% | |
| 46.24 | 46.36 | 46.22 | 46.36 | -0.16% | |
| 46.83 | 47.11 | 46.12 | 46.43 | -1.61% | |
| 47.15 | 47.45 | 47.01 | 47.19 | -1.11% | |
| 47.08 | 48.15 | 47.02 | 47.72 | -0.56% | |
| 48.50 | 48.50 | 47.86 | 47.99 | +1.93% | |
| 48.80 | 48.80 | 47.00 | 47.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NYAX chart for longer ranges.