NXST: Nexstar Media Group Inc.

As of Friday, July 18th, 2025

$ 184.85

+0.78 +0.42%

Open: 185.00
High: 185.25
Low: 182.20
Volume: 379,761
Previous Close on Thursday, July 17th, 2025

$ 184.07

+4.26 +2.37%

Open: 178.85
High: 184.20
Low: 178.85
Volume: 302,446
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 185.00 185.25 182.20 184.85 379,761 +0.78 +0.42
2025-07-17 178.85 184.20 178.85 184.07 302,446 +4.26 +2.37
2025-07-16 179.68 181.96 177.55 179.81 168,574 +0.72 +0.40
2025-07-15 183.97 184.35 179.04 179.09 157,682 -4.88 -2.65
2025-07-14 179.65 184.62 179.51 183.97 170,974 +3.95 +2.19
2025-07-11 183.66 184.90 179.66 180.02 167,061 -4.91 -2.66
2025-07-10 184.44 186.41 183.32 184.93 200,043 +1.52 +0.83
2025-07-09 184.14 185.25 182.70 183.41 319,750 -0.10 -0.05

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 185.25
On 2025-07-18
177.55
On 2025-07-16
4.83 2.68 184.62
On 2025-07-14
177.55
On 2025-07-16
-3.83 182.36
10D 186.41
On 2025-07-10
176.63
On 2025-07-07
3.58 1.97 186.41
On 2025-07-10
177.55
On 2025-07-16
-4.75 182.04
20D 186.41
On 2025-07-10
167.72
On 2025-06-20
18.26 10.96 177.41
On 2025-06-24
167.78
On 2025-06-25
-5.43 178.59
WTD 185.25
On 2025-07-18
177.55
On 2025-07-16
4.83 2.68 184.62
On 2025-07-14
177.55
On 2025-07-16
-3.83 182.36
MTD 186.41
On 2025-07-10
172.74
On 2025-07-01
11.90 6.88 186.41
On 2025-07-10
177.55
On 2025-07-16
-4.75 181.52
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ZBH

Zimmer Biomet Holdings Inc.

93.19 -1.71 -1.80 1,314,882
VTIP

Vanguard Short-Term Inflation-Protected Securities ETF

50.07 +0.04 +0.08 1,006,874
NXST

Nexstar Media Group Inc.

184.85 +0.78 +0.42 379,761