Nasdaq · NYAX · stock
Nayax Ltd. (NYAX) stock price history
Every Nasdaq trading session of Nayax Ltd. from Sep 21, 2022 to Sep 28, 2026: 1,008 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NYAX adjusted close, 2022 to 2026
- $75.81
- All time high, 2026
- $76.86
- 52 week high, $39.17 low
- 1,008
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
NYAX key facts
- Nayax Ltd. (NYAX) closed at $44.66 on Sep 28, 2026 on Nasdaq.
- NYAX's all time high close is $75.81, set on May 29, 2026; its all time low close is $16.38 on May 2, 2023.
- NYAX's 52 week range is $39.17 to $76.86.
- NYAX returned -4.6% over the year to Sep 28, 2026.
- Since Sep 21, 2022 NYAX returned +60%, +12.4% a year compounded.
- NYAX's deepest drawdown was -43.8% from May 29, 2026 to Sep 23, 2026.
- DataCedar holds 1,008 daily sessions of NYAX history from Sep 21, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NYAX price chart, 2022 to 2026
NYAX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | -29.8% |
| 6 months | -17.3% |
| Year to date | -10.1% |
| 1 year | -4.6% |
| 3 years | +78.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 21, 2022 | +59.8% |
| Compound annual growth, 4.0 years | +12.4% |
NYAX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $75.81 on May 29, 2026
- All time low close
- $16.38 on May 2, 2023
- 52 week high
- $76.86 on May 29, 2026
- 52 week low
- $39.17 on Nov 18, 2025
- Deepest drawdown
- -43.8% from May 29, 2026 to Sep 23, 2026, not yet recovered
- Best single session
- +15.5% on Jan 18, 2023
- Worst single session
- -13.1% on Aug 11, 2026
- Volatility, 1 year annualised
- 48.5%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +74%
- Worst calendar year
- 2023, -3%
NYAX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Sep 21, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $51.00 | $76.86 | $42.35 | $44.66 | -11.7% | 3.8M | 185 |
| 2025 | $29.94 | $52.46 | $29.50 | $50.60 | +73.5% | 2.8M | 250 |
| 2024 | $20.27 | $30.99 | $18.75 | $29.16 | +53.1% | 2M | 252 |
| 2023 | $18.63 | $25.38 | $16.38 | $19.05 | -3.3% | 273.5K | 250 |
| 2022 | $34.25 | $37.07 | $18.09 | $19.70 | n/a | 1.1M | 71 |
NYAX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $44.66 | -14.2% |
| August 2026 | $52.06 | -23.7% |
| July 2026 | $68.27 | +4.2% |
| June 2026 | $65.51 | -13.6% |
| May 2026 | $75.81 | +7.5% |
| April 2026 | $70.49 | +25.9% |
| March 2026 | $56.00 | +9.5% |
| February 2026 | $51.15 | -8.8% |
| January 2026 | $56.12 | +10.9% |
| December 2025 | $50.60 | +14.1% |
| November 2025 | $44.34 | +5.2% |
| October 2025 | $42.15 | -11.5% |
About the NYAX data
Daily bars. 1,008 sessions from Sep 21, 2022 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NYAX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
NYAX share price history
