NASDAQ:NEXN | Historical Stock Price | Nexxen International Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-06-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.06$4.63$7.02$10.64$16.11$24.412021-06-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$15.15$15.15169,300——
2021-12-30$15.22$15.22376,400——
2021-12-29$14.33$14.33257,000——
2021-12-28$14.53$14.53230,100——
2021-12-27$14.79$14.79210,000——
2021-12-23$15.24$15.24347,000——
2021-12-22$14.56$14.56218,600——
2021-12-21$14.58$14.58194,400——
2021-12-20$14.30$14.30155,600——
2021-12-17$14.76$14.76222,200——
2021-12-16$14.44$14.44168,500——
2021-12-15$14.14$14.1483,000——
2021-12-14$13.72$13.72179,200——
2021-12-13$13.87$13.87216,500——
2021-12-10$14.68$14.6853,800——
2021-12-09$14.89$14.8997,700——
2021-12-08$15.26$15.2689,700——
2021-12-07$15.36$15.36215,400——
2021-12-06$14.64$14.6477,500——
2021-12-03$14.53$14.53293,700——
2021-12-02$14.98$14.98219,700——
2021-12-01$14.10$14.10336,200——
2021-11-30$15.30$15.30120,800——
2021-11-29$15.41$15.41113,700——
2021-11-26$15.22$15.22162,000——
2021-11-24$15.61$15.61202,400——
2021-11-23$15.39$15.39282,000——
2021-11-22$15.27$15.271,175,700——
2021-11-19$15.60$15.60225,100——
2021-11-18$16.11$16.11217,000——
2021-11-17$17.10$17.10137,100——
2021-11-16$17.76$17.76274,500——
2021-11-15$17.08$17.08447,100——
2021-11-12$18.21$18.21396,700——
2021-11-11$20.02$20.02816,500——
2021-11-10$20.80$20.80391,000——
2021-11-09$20.01$20.01168,000——
2021-11-08$18.97$18.97212,100——
2021-11-05$17.84$17.84196,900——
2021-11-04$18.40$18.40226,000——
2021-11-03$19.04$19.0459,700——
2021-11-02$19.15$19.1536,300——
2021-11-01$19.51$19.5166,000——
2021-10-29$18.95$18.95110,000——
2021-10-28$19.60$19.6067,300——
2021-10-27$19.20$19.20181,500——
2021-10-26$20.04$20.04191,600——
2021-10-25$18.57$18.57123,900——
2021-10-22$18.39$18.39214,200——
2021-10-21$19.04$19.0445,100——
2021-10-20$19.51$19.5147,500——
2021-10-19$19.82$19.82146,200——
2021-10-18$18.83$18.83104,500——
2021-10-15$18.82$18.8250,200——
2021-10-14$18.87$18.8752,700——
2021-10-13$18.73$18.7378,700——
2021-10-12$18.74$18.7431,500——
2021-10-11$18.84$18.84100,600——
2021-10-08$19.23$19.2379,200——
2021-10-07$18.78$18.78123,000——
2021-10-06$18.58$18.5882,900——
2021-10-05$18.50$18.50136,200——
2021-10-04$18.97$18.97109,500——
2021-10-01$19.28$19.28227,900——
2021-09-30$18.47$18.47111,700——
2021-09-29$18.54$18.5498,900——
2021-09-28$18.63$18.6393,600——
2021-09-27$19.31$19.31121,500——
2021-09-24$20.11$20.11122,500——
2021-09-23$20.22$20.22227,500——
2021-09-22$19.19$19.1985,000——
2021-09-21$18.43$18.4366,200——
2021-09-20$18.50$18.50226,300——
2021-09-17$19.79$19.7949,900——
2021-09-16$19.91$19.9175,400——
2021-09-15$19.70$19.70122,800——
2021-09-14$19.99$19.99132,800——
2021-09-13$20.80$20.80235,500——
2021-09-10$20.92$20.92228,600——
2021-09-09$21.49$21.4971,100——
2021-09-08$20.72$20.72102,200——
2021-09-07$21.17$21.1776,500——
2021-09-03$22.00$22.00156,600——
2021-09-02$22.45$22.45294,800——
2021-09-01$20.90$20.90180,700——
2021-08-31$20.17$20.1796,000——
2021-08-30$20.12$20.12146,000——
2021-08-27$20.50$20.50146,600——
2021-08-26$21.11$21.11184,900——
2021-08-25$21.86$21.8673,300——
2021-08-24$22.12$22.12124,800——
2021-08-23$21.74$21.74342,700——
2021-08-20$22.31$22.31338,000——
2021-08-19$21.72$21.72542,900——
2021-08-18$19.88$19.88130,300——
2021-08-17$19.36$19.36209,500——
2021-08-16$19.76$19.7694,000——
2021-08-13$20.44$20.44389,200——
2021-08-12$22.26$22.26195,400——
2021-08-11$22.33$22.33234,100——
2021-08-10$21.84$21.8461,000——
2021-08-09$22.00$22.0069,800——
2021-08-06$22.08$22.08196,200——
2021-08-05$21.68$21.68102,800——
2021-08-04$21.71$21.7160,500——
2021-08-03$21.76$21.76146,200——
2021-08-02$22.36$22.36196,500——
2021-07-30$22.01$22.01143,900——
2021-07-29$21.72$21.72274,500——
2021-07-28$23.25$23.25382,600——
2021-07-27$23.45$23.45367,100——
2021-07-26$22.51$22.51297,300——
2021-07-23$21.83$21.83312,200——
2021-07-22$21.31$21.31227,800——
2021-07-21$20.48$20.48114,400——
2021-07-20$20.28$20.28173,000——
2021-07-19$19.33$19.33333,800——
2021-07-16$20.06$20.06260,300——
2021-07-15$20.51$20.51407,000——
2021-07-14$21.14$21.14606,600——
2021-07-13$22.63$22.63393,000——
2021-07-12$22.49$22.49615,000——
2021-07-09$21.01$21.011,118,900——
2021-07-08$18.98$18.98222,800——
2021-07-07$18.94$18.94277,800——
2021-07-06$19.78$19.78246,700——
2021-07-02$19.90$19.90367,800——
2021-07-01$19.67$19.67185,500——
2021-06-30$19.90$19.90582,800——
2021-06-29$19.54$19.54461,400——
2021-06-28$18.99$18.99259,900——
2021-06-25$19.02$19.02488,700——
2021-06-24$18.85$18.85404,400——
2021-06-23$18.17$18.17592,400——
2021-06-22$18.00$18.00264,600——
2021-06-21$18.22$18.22747,400——
2021-06-18$17.90$17.903,058,100——