Nexstar Broadcasting Stock Price History, NXST Historical Prices

Add to My Stocks
$59.5 $0.25 (0.42%) NXST stock closing price Sep 22, 2017 (Closing)

The 10 year data of Nexstar Broadcasting stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Nexstar Broadcasting price to earnings ratio data. The Nexstar Broadcasting stock price history chart shows that the stock price reached a high of 73.15 on 01 Mar, 2017, and a low of 0.5 on 01 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2259.3059.8558.9559.5067824824.191.59
2017-09-2159.4559.7059.0059.2541620124.091.59
2017-09-2059.9560.6559.3159.7546517824.291.60
2017-09-1960.3060.3059.4060.0039425824.391.61
2017-09-1857.6560.0557.6559.9584225424.371.61
2017-09-1557.2058.1056.9557.80104024223.501.55
2017-09-1458.7559.2856.6557.00103958523.171.53
2017-09-1358.7559.2058.3559.0070532323.981.58
2017-09-1259.0059.5058.3558.8056892823.901.58
2017-09-1159.5560.0058.6558.7551506323.881.57
2017-09-0859.1559.1558.6559.1043543324.021.58
2017-09-0761.0061.1559.0059.1570680624.051.58
2017-09-0660.9561.3560.7060.9046066224.761.63
2017-09-0561.7561.7560.0060.7034489924.681.63
2017-09-0160.4062.3360.4061.5051313725.001.65
2017-08-3162.7062.9060.0060.20141939524.471.61
2017-08-3060.3063.4559.9062.70138518225.491.68
2017-08-2960.2560.9060.0360.3545095124.531.62
2017-08-2861.0061.4160.5560.6018520524.631.62
2017-08-2561.5562.1560.8060.8529550524.741.63
2017-08-2460.9562.1060.6561.3043562724.921.64
2017-08-2360.4060.8559.9560.8543899724.741.63
2017-08-2260.4061.3560.3560.7557929924.701.63
2017-08-2160.1560.4559.4060.3072746824.511.62
2017-08-1860.4060.7559.7560.0097360524.391.61
2017-08-1761.5562.0060.6560.70154747124.681.63
2017-08-1661.7562.1561.4061.85142949225.141.66
2017-08-1563.2563.6062.5562.9549235125.591.69
2017-08-1464.3064.9963.1563.2062581325.691.69
2017-08-1163.5064.3063.2064.1560953226.081.72
2017-08-1064.0064.5061.8063.6571288127.322.03
2017-08-0963.1064.5562.0164.2096405827.552.04
2017-08-0863.7565.5062.0063.2097949327.122.01
2017-08-0761.3562.7861.1562.3545350326.761.99
2017-08-0462.0062.5061.4561.6051339626.441.96
2017-08-0364.0064.5061.7561.90162553426.571.97
2017-08-0266.6066.6063.6065.2594139028.002.08
2017-08-0165.5567.2564.7066.8069404928.672.13
2017-07-3167.1567.1565.3565.4056327128.072.08
2017-07-2866.1567.4066.0567.2548623428.862.14
2017-07-2766.3567.4565.8066.2563020928.432.11
2017-07-2666.3066.8565.6566.2555706428.432.11
2017-07-2566.6067.3065.9566.0075317728.332.10
2017-07-2464.6566.1564.4766.0563509728.352.10
2017-07-2165.0565.3564.3564.5566290627.702.06
2017-07-2063.1065.3063.1064.6569702927.752.06
2017-07-1963.0564.1562.9263.1045259027.082.01
2017-07-1863.1063.2562.1562.8043344626.952.00
2017-07-1763.1563.7562.2063.3558332127.192.02
2017-07-1462.1064.0561.0363.15120490827.102.01
2017-07-1360.6561.9560.1061.7571459626.501.97
2017-07-1260.9061.7560.4560.5543858325.991.93
2017-07-1159.5060.9059.0560.5029379125.971.93
2017-07-1059.4560.1058.7559.4534874325.521.89
2017-07-0758.8559.6058.3059.4538749225.521.89
2017-07-0659.3559.4058.4558.7556163025.221.87
2017-07-0560.5561.0559.5559.6039599925.581.90
2017-07-0359.8561.0559.8560.6014421826.011.93
2017-06-3061.1061.1059.1059.8059554525.671.90
2017-06-2960.6061.2560.2060.8564897726.121.94
2017-06-2859.3060.6059.2060.4058134925.921.92
2017-06-2759.6560.1059.1059.2050379625.411.89
2017-06-2658.1060.1057.0859.55119739625.561.90
2017-06-2357.6058.4557.4557.90134471224.851.84
2017-06-2258.0058.6557.4557.5584396524.701.83
2017-06-2159.0559.0557.5058.1084210824.941.85
2017-06-2061.7062.2058.8558.8579316825.261.87
2017-06-1962.8062.8561.5562.2050912426.701.98
2017-06-1662.3562.9861.5562.5066466226.821.99
2017-06-1561.9064.0060.9562.80124076326.952.00
2017-06-1462.5563.4062.0562.1576998526.671.98
2017-06-1362.5063.3062.0562.9080879327.002.00
2017-06-1262.2063.1561.0362.4087974326.781.99
2017-06-0960.0561.8559.8561.7583318926.501.97
2017-06-0860.3060.6559.6559.9577867725.731.91
2017-06-0758.0060.4058.0060.15108405025.821.92
2017-06-0657.7558.3057.4057.8081794224.811.84
2017-06-0558.4059.0358.0558.1075590624.941.85
2017-06-0257.8058.9057.4058.7065650325.191.87
2017-06-0157.4559.1056.7558.05109274124.911.85
2017-05-3159.0559.2556.5057.20103617724.551.82
2017-05-3058.9059.3058.7059.10117436825.371.88
2017-05-290.000.000.0059.150N/AN/A
2017-05-2657.7059.2057.1559.15119102625.391.88
2017-05-2559.0559.3557.4057.50122180024.681.83
2017-05-2457.9059.2057.8558.8064371825.241.87
2017-05-2357.5058.7056.8857.9057980124.851.84
2017-05-2258.0058.7856.7057.5578692624.701.83
2017-05-1956.9057.9056.4057.60116388524.721.83
Get more Data

Nexstar Broadcasting Stock Chart

View NXST PE ratio, PS ratio stocks charts and compare with peers.
NXST Chart
Note: Compare Nexstar Broadcasting stock price history with the index and industry peers.

Nexstar Broadcasting Historical Prices: Past 5 years

Max Stock Price 73.15 Mar 01,2017
Min Stock Price 9 Nov 30,2012
Avg Stock Price 46.19

Nexstar Broadcasting Historical PE ratio: Past 5 years

Max PE Ratio 404.15 Jul 01,2014
Min PE Ratio 2.87 Mar 13,2013
Avg PE Ratio 47.46

Nexstar Broadcasting Historical PS ratio: Past 5 years

Max PS Ratio 3.49 Dec 27,2013
Min PS Ratio 0.75 Nov 30,2012
Avg PS Ratio 2.1

NXST Industry Peers

Company Price Change (%)
Starz (STRZA)35.520.59 (1.69%)
Sinclair Broadcast (SBGI)29.350.9 (3.16%)
E W Scripps (SSP)17.940.2 (1.13%)
Gray Television (GTN)14.60.1 (0.69%)
Cbs Corp (CBS)59.230.44 (0.75%)
Walt Disney (DIS)98.60.29 (0.29%)
Entravision Communication (EVC)5.750 (0%)

We provide Nexstar Broadcasting historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Nexstar Broadcasting stock analysis. The price movement is easily depicted in the Nexstar Broadcasting stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 59.5 and 678248 shares of NXST were traded on 22 Sep, 2017. The company's P/S ratio was at a high of 3.49 on 30 Dec, 2013 according to our Nexstar Broadcasting stock market history data. .