Nexstar Broadcasting Stock Price History, NXST Historical Prices

Add to My Stocks
$75.7 $0.5 (0.66%) NXST stock closing price Jun 22, 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
2018-06-22 75.75 76.65 74.45 75.7 1,157,091 6.96 1.39
2018-06-20 76.45 78.35 76.28 77.85 694,604 7.16 1.43
2018-06-19 74.95 76.5 74.31 76.35 402,136 7.02 1.4
2018-06-18 74.2 75.85 73.75 75.35 526,294 6.93 1.39
2018-06-15 74 76.05 73.75 74.45 565,234 6.85 1.37
2018-06-14 73.65 74.9 73.55 74.15 659,571 6.82 1.36
2018-06-13 73.15 74.4 72.5 73.35 770,433 6.75 1.35
2018-06-12 73.15 73.3 71.15 72.55 527,722 6.67 1.33
2018-06-11 70.7 74.1 70.7 72.8 1,249,365 6.7 1.34
2018-06-08 68.55 70.75 68.55 70.6 845,998 6.5 1.3
2018-06-07 67.65 69.13 67.4 68.8 531,903 6.33 1.26
2018-06-06 66.3 68.35 65.2 67.5 725,405 6.21 1.24
2018-06-05 66.75 67.5 65.9 66.05 484,425 6.08 1.21
2018-06-04 66.7 67.05 66.33 66.9 326,865 6.16 1.23
2018-06-01 66.65 67.05 65.75 66.85 465,380 6.15 1.23
2018-05-31 66.75 67.05 66 66.3 457,700 6.1 1.22
2018-05-30 66.15 67 66.15 66.65 307,977 6.13 1.23
2018-05-29 66.9 67 65.65 66 351,872 6.07 1.21
2018-05-25 66.95 67.35 66.75 67 334,705 6.16 1.23
2018-05-24 67.1 67.55 66.45 67.35 469,639 6.2 1.24
2018-05-23 69.4 69.4 66.94 67.1 1,098,150 6.17 1.23
2018-05-22 69.15 70.4 69 69.4 344,156 6.39 1.28
2018-05-21 69.1 69.75 68.35 69.65 586,235 6.41 1.28
2018-05-18 68.45 70 68.35 69.13 848,320 6.36 1.27
2018-05-17 68.4 69.65 67.75 68.2 882,486 6.27 1.25
2018-05-16 67.45 68.85 66.3 68.2 851,071 6.27 1.25
2018-05-15 66.35 67.4 66.15 67.2 402,034 6.18 1.24
2018-05-14 65.05 66.7 64.43 66.45 981,220 6.11 1.22
2018-05-11 63.9 65.43 63.4 65.1 518,530 5.99 1.2
2018-05-10 63.4 64.18 62.25 63.55 627,155 5.85 1.17
2018-05-09 61 67.05 61 63.9 947,552 6.4 1.2
2018-05-08 63.45 64.6 62.2 62.35 541,931 6.24 1.17
2018-05-07 62.35 63.68 62.1 63.65 407,583 6.37 1.2
2018-05-04 61 62.8 61 62.15 762,646 6.22 1.17
2018-05-03 62.05 62.1 60.3 61.2 703,699 6.13 1.15
2018-05-02 62.85 64.85 62.4 62.4 371,351 6.25 1.17
2018-05-01 62.75 63.5 62.15 63.15 455,361 6.32 1.19
2018-04-30 63.05 63.4 61.8 62.25 416,066 6.23 1.17
2018-04-27 64.9 64.9 62.5 62.75 453,102 6.28 1.18
2018-04-26 66.4 66.4 64.38 64.8 407,550 6.49 1.22
2018-04-25 64.6 66.9 64.6 66.5 529,920 6.66 1.25
2018-04-24 64.55 65 63.95 64.45 247,646 6.45 1.21
2018-04-23 64.4 65.45 63.98 64.3 374,114 6.44 1.21
2018-04-20 66.85 67.35 63.25 64.45 993,036 6.45 1.21
2018-04-19 64.85 67.95 64.85 67.05 721,647 6.71 1.26
2018-04-18 64.85 65.28 64.6 64.8 280,925 6.49 1.22
2018-04-17 65.7 65.93 64.55 64.65 415,967 6.47 1.22
2018-04-16 62.7 65.95 62.4 65.6 1,339,257 6.57 1.23
2018-04-13 63 63.53 62.05 62.35 447,359 6.24 1.17
2018-04-12 63.95 64.8 62.85 62.95 437,598 6.3 1.18
2018-04-11 63.8 64.5 63.5 63.95 859,549 6.4 1.2
2018-04-10 64.95 64.95 63.9 64.15 1,164,452 6.42 1.21
2018-04-09 65.5 66.95 64.1 64.3 388,646 6.44 1.21
2018-04-06 64.35 65.35 64.01 65.25 463,233 6.53 1.23
2018-04-05 65.05 66.08 64 64.7 399,896 6.48 1.22
2018-04-04 63.5 65.25 62.9 64.85 328,377 6.49 1.22
2018-04-03 64.15 66.5 63.45 64.35 425,731 6.44 1.21
2018-04-02 66.15 67.98 63.65 64.05 601,484 6.41 1.21
2018-03-30 0 0 0 66.5 0 - -
2018-03-29 66.35 67.6 65.75 66.5 375,987 6.66 1.25
2018-03-28 66.8 67.8 65.55 65.9 535,561 6.6 1.24
2018-03-27 65.9 67.65 65.7 66.95 728,922 6.7 1.26
2018-03-26 65.8 65.8 64.1 65.6 756,608 6.57 1.23
2018-03-23 66.45 66.75 64.93 64.95 420,872 6.5 1.22
2018-03-22 67.3 67.85 66.2 66.4 673,920 6.65 1.25
2018-03-21 68.45 68.5 67.06 67.65 519,449 6.77 1.27
2018-03-20 69.45 69.48 68.13 68.25 754,297 6.83 1.28
2018-03-19 69.75 70.2 69.1 69.5 593,815 6.96 1.31
2018-03-16 70.05 71.35 69.95 70.05 1,132,284 7.01 1.32
2018-03-15 70.45 70.55 69.95 70.05 275,297 7.01 1.32
2018-03-14 70.4 71.05 70.05 70.2 202,746 7.03 1.32
2018-03-13 72.9 72.9 70 70.35 452,837 7.04 1.32
2018-03-12 71.55 73.55 71.15 71.55 490,186 7.16 1.35
2018-03-09 70.5 71.9 70.5 71.65 388,341 7.17 1.35
2018-03-08 70.55 71.78 70 70.3 332,443 7.04 1.32
2018-03-07 70.7 71.15 69.95 70.3 510,217 7.04 1.32
2018-03-06 70.55 74.25 70.1 71.4 555,119 7.15 1.34
2018-03-05 72.3 72.55 70.75 70.9 571,539 7.1 1.33
2018-03-02 68.9 72.8 68.15 72.65 1,021,250 7.27 1.37
2018-03-01 71.35 71.7 69 69.5 1,244,012 6.96 1.31
2018-02-28 74 74 70.2 71.45 1,633,125 7.15 1.34
2018-02-27 79.95 80.45 70.9 73.55 1,299,575 27.65 1.62
2018-02-26 73.65 74.6 72.78 73.75 461,459 27.73 1.63
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
2018-02-19 0 0 0 73.25 0 - -
2018-02-16 73.9 74.5 73.15 73.25 635,176 27.54 1.62
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 Price29.26Aug 19,2013
Avg Stock Price54.02

Nexstar Broadcasting Historical PE ratio: Past 5 years

Max PE Ratio404.15Jul 01,2014
Min PE Ratio5.14Aug 19,2013
Avg PE Ratio48.12

Nexstar Broadcasting Historical PS ratio: Past 5 years

Max PS Ratio3.49Dec 27,2013
Min PS Ratio1.15May 03,2018
Avg PS Ratio2.12

NXST Industry Peers

Company Price Change (%)
Starz -b (STRZB)40.171.78 (4.64%)
Amc Networks (AMCX)65.40.38 (0.58%)
Cbs Corp (CBS)56.70.3 (0.53%)
Walt Disney (DIS)106.340.45 (0.42%)
Cbs Corp (CBS)56.70.3 (0.53%)
Sinclair Broadcast (SBGI)32.750.45 (1.39%)
Entravision Communication (EVC)5.050.15 (3.06%)

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 $75.75, and a closing price of $75.7 on Jun 22, 2018. Nexstar Broadcasting historical P/S ratio was at a high of 3.49 on Dec 27, 2013 and a low of 1.15 on May 03, 2018.