Nexstar Broadcasting Stock Price History, NXST Historical Prices

Add to My Stocks
$73.2 $0.5 (0.69%) NXST stock closing price Feb 23, 2018 (Closing)

View and download Nexstar Broadcasting stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Nexstar Broadcasting price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $81.75 on Jan 19, 2018 as seen from Nexstar Broadcasting stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 72.9 74.1 72.55 73.2 334,386 27.52 1.62
2018-02-22 74.75 74.85 72.35 72.7 601,167 27.33 1.61
2018-02-21 74.2 75.75 73.3 74.6 446,802 28.05 1.65
2018-02-20 72.95 74.65 72.45 74 601,484 27.82 1.63
2018-02-16 73.9 74.5 73.15 73.25 635,176 27.54 1.62
2018-02-15 74.1 74.25 72.5 74.1 546,216 27.86 1.64
2018-02-14 74.45 75.2 74.05 74.2 467,411 27.9 1.64
2018-02-13 73.15 75 72.95 74.5 324,227 28.01 1.65
2018-02-12 71.15 73.95 71.05 73.3 579,193 27.56 1.62
2018-02-09 72 73.4 69.4 71.05 758,082 26.71 1.57
2018-02-08 71.85 74.2 71.35 71.35 505,124 26.82 1.58
2018-02-07 73.25 73.25 71.75 71.95 828,246 27.05 1.59
2018-02-06 72 73.65 71.1 73.15 889,544 27.5 1.62
2018-02-05 74 74.9 72.9 73.05 520,926 27.46 1.61
2018-02-02 76.2 76.2 74 74.6 523,701 28.05 1.65
2018-02-01 75.1 76.75 73.51 76.2 491,858 28.65 1.68
2018-01-31 78.15 78.85 74.7 75.1 646,800 28.23 1.66
2018-01-30 78.55 78.9 77.8 77.8 762,303 29.25 1.72
2018-01-29 79.25 79.6 78.65 78.85 304,363 29.64 1.74
2018-01-26 79.1 79.35 78.45 79.2 367,944 29.77 1.75
2018-01-25 78.8 79.25 78.2 78.55 571,197 29.53 1.73
2018-01-24 79.25 80.2 78.6 78.65 341,240 29.57 1.74
2018-01-23 81.05 82.95 78.85 79.4 587,350 29.85 1.75
2018-01-22 81.75 81.89 80.95 81 333,174 30.45 1.79
2018-01-19 80.75 82.05 80.15 81.75 569,427 30.73 1.81
2018-01-18 79.85 81.05 79.6 80.85 379,086 30.4 1.79
2018-01-17 79.75 80.35 78.98 79.8 556,614 30 1.76
2018-01-16 80.2 80.95 78.9 79.7 556,538 29.96 1.76
2018-01-10 75.8 78.45 75.75 78.4 727,839 29.47 1.73
2018-01-09 75.3 76.85 75.3 76 627,942 28.57 1.68
2018-01-08 73.5 75.25 73.37 75.2 572,149 28.27 1.66
2018-01-05 74.2 74.45 73 73.45 1,020,815 27.61 1.62
2018-01-04 76.3 76.8 74.1 74.2 631,597 27.9 1.64
2018-01-03 77 77.3 75.35 75.6 1,150,063 28.42 1.67
2018-01-02 78.2 78.58 76.46 77 585,202 28.95 1.7
2017-12-29 78.7 79.05 77.71 78.2 487,621 29.4 1.73
2017-12-28 78.9 79.45 78.23 78.6 361,936 29.55 1.74
2017-12-27 79.95 80.45 78.9 79.1 313,629 29.74 1.75
2017-12-26 78.85 79.94 78 79.75 550,871 29.98 1.76
2017-12-22 79.1 79.4 77.6 78.75 755,410 29.61 1.74
2017-12-21 79.65 80.05 78.7 79.5 902,169 29.89 1.76
2017-12-20 78.1 79.9 78.05 79.8 1,052,748 30 1.76
2017-12-19 76 77.95 75 77.85 1,011,024 29.27 1.72
2017-12-18 75.95 76.55 75.5 76.35 597,551 28.7 1.69
2017-12-15 75.1 75.6 74.25 75.3 842,005 28.31 1.66
2017-12-14 72.9 74.88 72.6 74.55 937,631 28.03 1.65
2017-12-13 72.3 73.1 72 72.45 860,729 27.24 1.6
2017-12-12 72.5 72.55 71.8 72.15 634,208 27.12 1.59
2017-12-11 72.55 72.6 71.5 71.85 590,128 27.01 1.59
2017-12-08 72.55 72.71 70.85 72.25 531,834 27.16 1.6
2017-12-07 71.35 72.05 69.75 71.9 824,132 27.03 1.59
2017-12-06 70.3 71.4 69.59 71.2 633,242 26.77 1.57
2017-12-05 70.9 71.9 69.65 70.15 919,605 26.37 1.55
2017-12-04 68.8 71.25 68.18 70.75 1,227,028 26.6 1.56
2017-12-01 67.85 68.4 66.95 68 664,643 25.56 1.5
2017-11-30 67.85 68.25 64.01 67.9 536,760 25.53 1.5
2017-11-29 66.95 68.05 66.25 67.5 676,472 25.38 1.49
2017-11-28 66.5 66.75 64.45 66.5 637,983 25 1.47
2017-11-27 66.45 67.45 65.9 66.1 498,307 24.85 1.46
2017-11-24 66.8 67.6 66.5 66.8 194,864 25.11 1.48
2017-11-23 0 0 0 66.75 0 - -
2017-11-22 66.85 67.05 66.4 66.75 455,864 25.09 1.47
2017-11-21 66.9 67 66.1 66.55 462,819 25.02 1.47
2017-11-20 66 66.65 65.65 66.45 985,187 24.98 1.47
2017-11-17 65.15 66.3 64.95 65.95 766,857 24.79 1.46
2017-11-16 63.8 65.5 63.7 65.25 688,771 24.53 1.44
2017-11-15 64.15 64.9 63.45 63.85 615,215 24 1.41
2017-11-14 64.5 65.4 63.6 64.4 635,547 24.21 1.42
2017-11-13 65.75 65.75 63.65 64.55 628,478 24.27 1.43
2017-11-10 66.2 67.25 65.23 65.65 784,292 24.68 1.45
2017-11-09 64.8 66.5 64.63 66.2 1,131,679 24.89 1.46
2017-11-08 65.25 66.3 63.8 64.8 926,254 24.36 1.43
2017-11-07 65.75 67.2 64.94 65.25 1,536,863 24.53 1.44
2017-11-06 64.7 66.2 61.45 65.3 2,032,557 26.55 1.75
2017-11-03 63.8 63.8 61.9 63.05 1,108,866 25.63 1.69
2017-11-02 64.15 64.3 63.25 63.65 978,676 25.87 1.71
2017-11-01 63.8 64.25 63.05 64.2 722,510 26.1 1.72
2017-10-31 63.5 64.24 62.9 63.8 633,081 25.94 1.71
2017-10-30 63.75 63.75 62.3 62.8 469,835 25.53 1.68
2017-10-27 64.1 64.1 61.35 63.4 551,998 25.77 1.7
2017-10-26 62.85 64.65 62.2 63.95 868,311 26 1.71
2017-10-25 61.4 62.78 60.75 62.25 793,463 25.31 1.67
2017-10-24 60.65 61.4 59.51 61.2 798,672 24.88 1.64
2017-10-23 61.8 61.8 59.8 60.3 677,788 24.51 1.62
2017-10-20 60.5 61.85 60.45 61.25 652,436 24.9 1.64
2017-10-19 59.2 60.35 58.1 60.1 1,092,435 24.43 1.61
2017-10-18 59.75 60.23 59.4 59.6 456,390 24.23 1.6
2017-10-17 60.75 61.75 59.15 59.25 565,289 24.09 1.59
2017-10-16 60.75 61.05 60.2 60.75 694,226 24.7 1.63
Get more Data

Nexstar Broadcasting Stock History 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 Stock Price History: Past 5 years

Max Stock Price81.75Jan 19,2018
Min Stock Price14.43Feb 25,2013
Avg Stock Price51.11

Nexstar Broadcasting Historical PE ratio: Past 5 years

Max PE Ratio404.15Jul 01,2014
Min PE Ratio2.87Mar 13,2013
Avg PE Ratio47.82

Nexstar Broadcasting Historical PS ratio: Past 5 years

Max PS Ratio3.49Dec 27,2013
Min PS Ratio1.2Feb 25,2013
Avg PS Ratio2.15

NXST Industry Peers

Company Price Change (%)
Tribune Media (TRCO)42.060.37 (0.89%)
Sinclair Broadcast (SBGI)36.40.8 (2.25%)
Cbs Corp (CBS)55.120.8 (1.47%)
Walt Disney (DIS)107.252.01 (1.91%)
Cbs Corp (CBS)55.120.8 (1.47%)
Sinclair Broadcast (SBGI)36.40.8 (2.25%)
Entravision Communication (EVC)6.90.15 (2.22%)

Nexstar Broadcasting share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Nexstar Broadcasting stock analysis. The price and volume changes on a daily basis is provided in the Nexstar Broadcasting stock price history. The daily volume changes indicate the investor interest in the stock. NXST stock saw an opening price of $72.9, and a closing price of $73.2 on Feb 23, 2018. Nexstar Broadcasting historical P/S ratio was at a high of 3.49 on Dec 27, 2013 and a low of 1.2 on Feb 25, 2013.