NextDecade Corp (NEXT) stock
NEXTNasdaqNatural Gas Transmisison & DistributionFiscal year ends December 31
$6.50−0.02 (-0.31%)
Close on Nov 13, 2026Market cap $1.75BP/E –Yield –
Price history
NextDecade share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$6.50
-0.31% on the day
52-week range
$4.75 – $9.24
-29.7% from the high
Change over 52 weeks
+8.7%
From $5.98 on Nov 13, 2025
Average volume
2.74M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $6.55 | $6.59 | $6.36 | $6.50 | -0.31% | 1,573,142 |
| Nov 12, 2026 | $6.56 | $6.65 | $6.38 | $6.52 | -0.31% | 1,809,941 |
| Nov 11, 2026 | $6.50 | $6.63 | $6.34 | $6.54 | +2.99% | 2,219,113 |
| Nov 10, 2026 | $6.24 | $6.46 | $6.12 | $6.35 | +0.79% | 2,263,519 |
| Nov 9, 2026 | $5.75 | $6.32 | $5.71 | $6.30 | +8.62% | 2,882,357 |
| Nov 6, 2026 | $5.94 | $5.97 | $5.73 | $5.80 | -0.85% | 3,713,616 |
| Nov 5, 2026 | $6.29 | $6.32 | $5.81 | $5.85 | -6.40% | 4,233,823 |
| Nov 4, 2026 | $6.67 | $6.70 | $6.17 | $6.25 | -6.72% | 3,880,807 |
| Nov 3, 2026 | $6.60 | $6.92 | $6.55 | $6.70 | +0.60% | 2,688,421 |
| Nov 2, 2026 | $7.23 | $7.30 | $6.65 | $6.66 | -9.76% | 3,628,902 |
| Oct 30, 2026 | $7.23 | $7.46 | $7.19 | $7.38 | +1.65% | 4,346,418 |
| Oct 29, 2026 | $6.67 | $7.60 | $6.64 | $7.26 | +11.52% | 8,583,747 |
| Oct 28, 2026 | $6.55 | $6.60 | $6.43 | $6.51 | +0.93% | 2,364,881 |
| Oct 27, 2026 | $6.33 | $6.54 | $6.30 | $6.45 | +2.38% | 2,135,930 |
| Oct 26, 2026 | $6.19 | $6.50 | $6.15 | $6.30 | +0.16% | 2,030,884 |
| Oct 23, 2026 | $5.95 | $6.37 | $5.88 | $6.29 | +6.43% | 3,736,045 |
| Oct 22, 2026 | $6.05 | $6.16 | $5.70 | $5.91 | -2.31% | 3,796,581 |
| Oct 21, 2026 | $6.16 | $6.26 | $6.03 | $6.05 | -1.94% | 2,201,056 |
| Oct 20, 2026 | $6.39 | $6.39 | $6.14 | $6.17 | -1.28% | 3,384,824 |
| Oct 19, 2026 | $6.26 | $6.34 | $6.14 | $6.25 | -0.16% | 2,227,593 |
| Oct 16, 2026 | $6.06 | $6.28 | $5.90 | $6.26 | +4.16% | 2,799,629 |
| Oct 15, 2026 | $6.12 | $6.14 | $5.83 | $6.01 | -1.80% | 3,710,722 |
| Oct 14, 2026 | $6.78 | $6.78 | $6.06 | $6.12 | -10.00% | 5,117,645 |
| Oct 13, 2026 | $6.67 | $6.88 | $6.60 | $6.80 | +1.80% | 2,139,468 |
| Oct 12, 2026 | $6.70 | $6.73 | $6.61 | $6.68 | +0.91% | 1,417,054 |
| Oct 9, 2026 | $6.77 | $6.85 | $6.59 | $6.62 | -1.93% | 2,169,483 |
| Oct 8, 2026 | $6.79 | $6.87 | $6.70 | $6.75 | +1.35% | 2,486,927 |
| Oct 7, 2026 | $6.91 | $6.93 | $6.55 | $6.66 | -2.49% | 2,896,802 |
| Oct 6, 2026 | $6.62 | $6.91 | $6.62 | $6.83 | +3.96% | 2,529,517 |
| Oct 5, 2026 | $6.54 | $6.71 | $6.40 | $6.57 | +1.39% | 2,001,581 |
| Oct 2, 2026 | $6.25 | $6.72 | $6.07 | $6.48 | +2.69% | 3,390,738 |
| Oct 1, 2026 | $6.36 | $6.44 | $6.24 | $6.31 | -0.63% | 2,408,076 |
| Sep 30, 2026 | $6.53 | $6.69 | $6.31 | $6.35 | +0.16% | 2,595,133 |
| Sep 29, 2026 | $6.48 | $6.63 | $6.24 | $6.34 | -3.35% | 2,812,012 |
| Sep 28, 2026 | $6.67 | $6.70 | $6.52 | $6.56 | 0.00% | 2,455,859 |
| Sep 25, 2026 | $6.62 | $6.75 | $6.43 | $6.56 | -1.58% | 2,652,955 |
| Sep 24, 2026 | $6.78 | $6.82 | $6.57 | $6.67 | -0.22% | 2,368,957 |
| Sep 23, 2026 | $6.81 | $6.91 | $6.66 | $6.68 | -1.33% | 2,101,260 |
| Sep 22, 2026 | $6.98 | $7.00 | $6.70 | $6.77 | -3.56% | 4,618,895 |
| Sep 21, 2026 | $6.85 | $7.10 | $6.73 | $7.02 | +2.18% | 2,155,324 |
| Sep 18, 2026 | $7.01 | $7.12 | $6.85 | $6.87 | -1.86% | 3,628,313 |
| Sep 17, 2026 | $7.01 | $7.14 | $6.89 | $7.00 | -0.85% | 2,161,151 |
| Sep 16, 2026 | $7.09 | $7.18 | $6.90 | $7.06 | -1.26% | 2,567,642 |
| Sep 15, 2026 | $7.36 | $7.38 | $7.11 | $7.15 | -3.51% | 2,327,349 |
| Sep 14, 2026 | $7.75 | $7.81 | $7.35 | $7.41 | -3.01% | 2,337,380 |
| Sep 11, 2026 | $7.59 | $7.73 | $7.46 | $7.64 | -0.39% | 2,094,959 |
| Sep 10, 2026 | $7.68 | $7.85 | $7.40 | $7.67 | +1.72% | 2,970,697 |
| Sep 9, 2026 | $7.47 | $7.64 | $7.37 | $7.54 | +0.94% | 2,535,792 |
| Sep 8, 2026 | $7.47 | $7.59 | $7.29 | $7.47 | +1.77% | 1,881,677 |
| Sep 4, 2026 | $7.34 | $7.42 | $7.27 | $7.34 | -1.08% | 1,352,301 |
| Sep 3, 2026 | $7.49 | $7.53 | $7.30 | $7.42 | -0.27% | 2,273,491 |
| Sep 2, 2026 | $7.52 | $7.64 | $7.40 | $7.44 | -2.36% | 2,057,764 |
| Sep 1, 2026 | $7.67 | $7.67 | $7.37 | $7.62 | +1.06% | 2,182,570 |
| Aug 31, 2026 | $7.51 | $7.74 | $7.38 | $7.54 | +2.59% | 3,163,867 |
| Aug 28, 2026 | $7.42 | $7.55 | $7.28 | $7.35 | -1.21% | 1,856,733 |
| Aug 27, 2026 | $7.36 | $7.55 | $7.18 | $7.44 | +1.09% | 2,030,936 |
| Aug 26, 2026 | $7.40 | $7.64 | $7.23 | $7.36 | -1.47% | 2,437,664 |
| Aug 25, 2026 | $7.23 | $7.54 | $7.23 | $7.47 | +1.63% | 2,279,198 |
| Aug 24, 2026 | $7.00 | $7.42 | $6.95 | $7.35 | +3.23% | 2,745,421 |
| Aug 21, 2026 | $7.05 | $7.23 | $6.93 | $7.12 | +1.71% | 2,955,290 |
| Aug 20, 2026 | $6.82 | $7.09 | $6.76 | $7.00 | +4.17% | 2,618,158 |
| Aug 19, 2026 | $6.99 | $7.00 | $6.70 | $6.72 | -2.89% | 2,585,671 |
| Aug 18, 2026 | $7.00 | $7.13 | $6.88 | $6.92 | -0.43% | 2,045,969 |
| Aug 17, 2026 | $7.25 | $7.31 | $6.86 | $6.95 | -3.34% | 2,680,634 |
| Aug 14, 2026 | $6.80 | $7.20 | $6.80 | $7.19 | +6.05% | 2,136,020 |
| Aug 13, 2026 | $6.76 | $6.99 | $6.63 | $6.78 | +0.30% | 2,263,843 |
| Aug 12, 2026 | $6.72 | $6.91 | $6.68 | $6.76 | +0.15% | 2,032,476 |
| Aug 11, 2026 | $6.93 | $7.04 | $6.70 | $6.75 | -3.30% | 3,314,565 |
| Aug 10, 2026 | $6.87 | $7.08 | $6.83 | $6.98 | +4.18% | 2,289,564 |
| Aug 7, 2026 | $6.77 | $6.95 | $6.65 | $6.70 | -1.47% | 1,878,514 |
| Aug 6, 2026 | $6.58 | $6.87 | $6.55 | $6.80 | +5.92% | 2,161,367 |
| Aug 5, 2026 | $6.59 | $6.59 | $6.35 | $6.42 | -1.53% | 2,312,925 |
| Aug 4, 2026 | $6.47 | $6.73 | $6.45 | $6.52 | -1.21% | 2,669,345 |
| Aug 3, 2026 | $6.52 | $6.67 | $6.37 | $6.60 | -1.79% | 2,995,991 |
| Jul 31, 2026 | $6.78 | $6.89 | $6.47 | $6.72 | -0.15% | 2,964,412 |
| Jul 30, 2026 | $6.38 | $6.88 | $6.34 | $6.73 | +6.15% | 2,915,621 |
| Jul 29, 2026 | $6.39 | $6.55 | $6.34 | $6.34 | +3.26% | 3,663,503 |
| Jul 28, 2026 | $6.36 | $6.46 | $6.04 | $6.14 | -4.58% | 5,708,134 |
| Jul 27, 2026 | $6.81 | $6.98 | $6.38 | $6.44 | -8.14% | 5,990,970 |
| Jul 24, 2026 | $7.82 | $7.90 | $7.00 | $7.01 | -12.00% | 4,143,452 |
| Jul 23, 2026 | $7.85 | $8.10 | $7.78 | $7.96 | +4.19% | 2,681,156 |
| Jul 22, 2026 | $7.43 | $7.69 | $7.34 | $7.64 | +4.09% | 2,450,813 |
| Jul 21, 2026 | $7.65 | $7.80 | $7.33 | $7.34 | -4.43% | 2,078,283 |
| Jul 20, 2026 | $7.62 | $7.85 | $7.60 | $7.68 | 0.00% | 1,826,014 |
| Jul 17, 2026 | $7.69 | $7.85 | $7.55 | $7.68 | +1.19% | 2,104,250 |
| Jul 16, 2026 | $7.62 | $7.73 | $7.40 | $7.59 | -0.26% | 2,331,734 |
| Jul 15, 2026 | $8.20 | $8.21 | $7.61 | $7.61 | -6.97% | 2,369,994 |
| Jul 14, 2026 | $8.21 | $8.29 | $8.06 | $8.18 | +0.25% | 1,519,041 |
| Jul 13, 2026 | $8.14 | $8.45 | $7.99 | $8.16 | +2.13% | 2,175,617 |
| Jul 10, 2026 | $8.06 | $8.12 | $7.82 | $7.99 | -0.62% | 1,488,317 |
| Jul 9, 2026 | $8.10 | $8.32 | $7.98 | $8.04 | -1.11% | 1,976,241 |
| Jul 8, 2026 | $7.99 | $8.19 | $7.88 | $8.13 | +4.10% | 2,441,858 |
| Jul 7, 2026 | $7.72 | $8.06 | $7.68 | $7.81 | +2.90% | 2,907,413 |
| Jul 6, 2026 | $7.48 | $7.79 | $7.48 | $7.59 | +0.13% | 1,906,501 |
| Jul 2, 2026 | $7.60 | $7.84 | $7.41 | $7.58 | +0.13% | 1,914,028 |
| Jul 1, 2026 | $7.50 | $7.67 | $7.45 | $7.57 | +0.40% | 1,877,823 |
| Jun 30, 2026 | $7.43 | $7.66 | $7.37 | $7.54 | +2.45% | 2,288,175 |
| Jun 29, 2026 | $7.53 | $7.65 | $7.28 | $7.36 | -1.34% | 2,050,722 |
| Jun 26, 2026 | $7.33 | $7.64 | $7.29 | $7.46 | +0.27% | 6,189,844 |
| Jun 25, 2026 | $7.13 | $7.47 | $7.00 | $7.44 | +3.91% | 2,492,549 |
| Jun 24, 2026 | $7.51 | $7.56 | $6.98 | $7.16 | -7.25% | 3,664,718 |
| Jun 23, 2026 | $7.41 | $7.76 | $7.31 | $7.72 | +4.18% | 4,391,783 |
| Jun 22, 2026 | $7.41 | $7.61 | $7.23 | $7.41 | +0.82% | 6,465,187 |
| Jun 18, 2026 | $7.80 | $7.87 | $7.29 | $7.35 | -5.77% | 4,011,671 |
| Jun 17, 2026 | $7.32 | $7.86 | $7.29 | $7.80 | +7.29% | 3,135,235 |
| Jun 16, 2026 | $7.57 | $7.66 | $7.15 | $7.27 | -5.95% | 3,890,972 |
| Jun 15, 2026 | $7.99 | $8.01 | $7.58 | $7.73 | -7.98% | 3,966,677 |
| Jun 12, 2026 | $8.08 | $8.48 | $8.05 | $8.40 | +1.69% | 2,787,609 |
| Jun 11, 2026 | $8.56 | $8.83 | $8.23 | $8.26 | -2.02% | 2,289,209 |
| Jun 10, 2026 | $8.17 | $8.57 | $8.13 | $8.43 | +3.69% | 2,126,596 |
| Jun 9, 2026 | $8.35 | $8.37 | $7.95 | $8.13 | -3.90% | 2,245,901 |
| Jun 8, 2026 | $8.60 | $8.69 | $8.42 | $8.46 | -0.82% | 1,379,254 |
| Jun 5, 2026 | $8.70 | $8.79 | $8.39 | $8.53 | -1.50% | 2,151,380 |
| Jun 4, 2026 | $8.27 | $8.89 | $8.25 | $8.66 | +2.61% | 2,269,052 |
| Jun 3, 2026 | $8.36 | $8.69 | $8.22 | $8.44 | +2.06% | 2,211,289 |
| Jun 2, 2026 | $8.32 | $8.57 | $8.27 | $8.27 | -0.12% | 1,706,290 |
| Jun 1, 2026 | $8.15 | $8.54 | $8.10 | $8.28 | +4.68% | 2,414,002 |
| May 29, 2026 | $8.02 | $8.05 | $7.83 | $7.91 | -1.74% | 3,190,552 |
| May 28, 2026 | $8.09 | $8.17 | $7.92 | $8.05 | +1.00% | 2,269,917 |
| May 27, 2026 | $8.17 | $8.18 | $7.84 | $7.97 | -4.78% | 2,753,602 |
| May 26, 2026 | $8.40 | $8.55 | $8.26 | $8.37 | -1.06% | 2,955,735 |
| May 22, 2026 | $8.46 | $8.53 | $8.16 | $8.46 | +0.12% | 1,922,996 |
| May 21, 2026 | $8.82 | $8.90 | $8.36 | $8.45 | -2.99% | 3,063,168 |
| May 20, 2026 | $8.90 | $9.16 | $8.64 | $8.71 | -2.90% | 2,795,520 |
| May 19, 2026 | $8.74 | $8.99 | $8.67 | $8.97 | +2.28% | 2,652,687 |
| May 18, 2026 | $8.90 | $8.95 | $8.60 | $8.77 | -3.84% | 3,181,440 |
| May 15, 2026 | $8.99 | $9.24 | $8.96 | $9.12 | +2.24% | 4,513,078 |
| May 14, 2026 | $8.40 | $9.05 | $8.30 | $8.92 | +4.45% | 3,588,648 |
| May 13, 2026 | $8.50 | $8.85 | $8.40 | $8.54 | +0.47% | 3,669,870 |
| May 12, 2026 | $8.17 | $8.50 | $8.03 | $8.50 | +5.20% | 2,726,573 |
| May 11, 2026 | $7.65 | $8.29 | $7.60 | $8.08 | +6.88% | 3,309,251 |
| May 8, 2026 | $7.64 | $7.64 | $7.37 | $7.56 | -0.79% | 2,390,113 |
| May 7, 2026 | $7.34 | $7.68 | $7.05 | $7.62 | +1.87% | 3,949,829 |
| May 6, 2026 | $7.34 | $7.56 | $7.29 | $7.48 | -5.20% | 3,205,169 |
| May 5, 2026 | $8.47 | $8.47 | $7.75 | $7.89 | -7.39% | 3,729,097 |
| May 4, 2026 | $7.89 | $8.54 | $7.80 | $8.52 | +8.81% | 4,594,153 |
| May 1, 2026 | $7.83 | $8.13 | $7.25 | $7.83 | 0.00% | 5,081,257 |
| Apr 30, 2026 | $7.57 | $7.96 | $7.43 | $7.83 | +1.82% | 3,784,370 |
| Apr 29, 2026 | $7.49 | $7.77 | $7.47 | $7.69 | +3.92% | 2,739,307 |
| Apr 28, 2026 | $7.39 | $7.58 | $7.36 | $7.40 | +2.21% | 2,292,773 |
| Apr 27, 2026 | $7.10 | $7.41 | $7.10 | $7.24 | +2.12% | 2,152,289 |
| Apr 24, 2026 | $7.37 | $7.42 | $6.98 | $7.09 | -4.58% | 3,150,029 |
| Apr 23, 2026 | $7.56 | $7.65 | $7.24 | $7.43 | -0.80% | 2,794,225 |
| Apr 22, 2026 | $7.58 | $7.70 | $7.37 | $7.49 | -0.27% | 2,142,673 |
| Apr 21, 2026 | $7.20 | $7.57 | $7.08 | $7.51 | +4.96% | 3,147,051 |
| Apr 20, 2026 | $6.92 | $7.38 | $6.85 | $7.16 | +4.61% | 4,053,844 |
| Apr 17, 2026 | $7.18 | $7.32 | $6.76 | $6.84 | -9.28% | 6,246,271 |
| Apr 16, 2026 | $7.13 | $7.55 | $7.04 | $7.54 | +5.31% | 3,182,360 |
| Apr 15, 2026 | $7.35 | $7.42 | $7.16 | $7.16 | -3.37% | 2,993,309 |
| Apr 14, 2026 | $7.50 | $7.64 | $7.32 | $7.41 | -1.59% | 2,965,949 |
| Apr 13, 2026 | $7.70 | $7.87 | $7.43 | $7.53 | -0.13% | 3,662,406 |
| Apr 10, 2026 | $7.28 | $7.66 | $7.16 | $7.54 | +2.38% | 3,996,128 |
| Apr 9, 2026 | $8.11 | $8.35 | $7.34 | $7.37 | -8.85% | 5,509,506 |
| Apr 8, 2026 | $7.32 | $8.25 | $7.30 | $8.08 | -7.55% | 7,523,466 |
| Apr 7, 2026 | $8.36 | $9.06 | $8.36 | $8.74 | +5.17% | 7,776,961 |
| Apr 6, 2026 | $7.74 | $8.41 | $7.71 | $8.31 | +5.86% | 4,921,976 |
| Apr 2, 2026 | $7.74 | $8.20 | $7.58 | $7.85 | +6.95% | 6,801,025 |
| Apr 1, 2026 | $7.33 | $7.60 | $7.13 | $7.34 | -4.18% | 5,647,325 |
| Mar 31, 2026 | $7.96 | $8.23 | $7.41 | $7.66 | -4.84% | 7,914,622 |
| Mar 30, 2026 | $8.37 | $8.57 | $7.96 | $8.05 | -0.98% | 6,188,478 |
| Mar 27, 2026 | $8.04 | $8.29 | $7.83 | $8.13 | -0.25% | 5,517,664 |
| Mar 26, 2026 | $7.91 | $8.48 | $7.70 | $8.15 | +11.04% | 13,687,380 |
| Mar 25, 2026 | $7.11 | $7.46 | $6.90 | $7.34 | +1.52% | 5,067,080 |
| Mar 24, 2026 | $7.31 | $7.74 | $7.22 | $7.23 | +0.28% | 5,551,921 |
| Mar 23, 2026 | $7.02 | $7.26 | $6.62 | $7.21 | -1.64% | 9,214,623 |
| Mar 20, 2026 | $7.29 | $7.94 | $7.13 | $7.33 | +0.69% | 15,435,320 |
| Mar 19, 2026 | $6.99 | $8.11 | $6.95 | $7.28 | +4.90% | 20,590,900 |
| Mar 18, 2026 | $6.06 | $7.08 | $6.03 | $6.94 | +16.05% | 11,859,230 |
| Mar 17, 2026 | $5.77 | $6.11 | $5.76 | $5.98 | +4.18% | 2,748,732 |
| Mar 16, 2026 | $5.77 | $5.89 | $5.63 | $5.74 | -0.52% | 2,274,057 |
| Mar 13, 2026 | $5.81 | $6.07 | $5.73 | $5.77 | -0.86% | 2,665,356 |
| Mar 12, 2026 | $5.79 | $5.98 | $5.71 | $5.82 | +0.52% | 3,991,856 |
| Mar 11, 2026 | $5.54 | $5.80 | $5.51 | $5.79 | +4.14% | 1,727,810 |
| Mar 10, 2026 | $5.50 | $5.62 | $5.31 | $5.56 | 0.00% | 3,279,203 |
| Mar 9, 2026 | $5.64 | $5.89 | $5.43 | $5.56 | -1.07% | 3,557,395 |
| Mar 6, 2026 | $5.47 | $5.75 | $5.45 | $5.62 | +2.55% | 4,416,171 |
| Mar 5, 2026 | $5.84 | $5.93 | $5.40 | $5.48 | -7.59% | 3,781,686 |
| Mar 4, 2026 | $5.51 | $6.03 | $5.45 | $5.93 | +5.70% | 5,025,793 |
| Mar 3, 2026 | $5.63 | $5.75 | $5.23 | $5.61 | 0.00% | 4,747,540 |
| Mar 2, 2026 | $6.00 | $6.47 | $5.39 | $5.61 | +4.08% | 6,598,075 |
| Feb 27, 2026 | $5.16 | $5.45 | $5.13 | $5.39 | +3.06% | 4,383,994 |
| Feb 26, 2026 | $5.24 | $5.45 | $5.16 | $5.23 | -2.24% | 3,924,615 |
| Feb 25, 2026 | $5.23 | $5.38 | $5.15 | $5.35 | +0.94% | 2,026,834 |
| Feb 24, 2026 | $5.36 | $5.37 | $5.13 | $5.30 | -2.21% | 2,005,165 |
| Feb 23, 2026 | $5.51 | $5.60 | $5.36 | $5.42 | -1.09% | 1,835,236 |
| Feb 20, 2026 | $5.53 | $5.62 | $5.43 | $5.48 | -1.79% | 1,417,040 |
| Feb 19, 2026 | $5.39 | $5.64 | $5.37 | $5.58 | +4.30% | 2,909,688 |
| Feb 18, 2026 | $5.12 | $5.39 | $5.12 | $5.35 | +5.31% | 2,293,611 |
| Feb 17, 2026 | $5.17 | $5.25 | $4.97 | $5.08 | -2.31% | 2,509,901 |
| Feb 13, 2026 | $5.08 | $5.37 | $5.08 | $5.20 | +1.96% | 2,130,977 |
| Feb 12, 2026 | $5.41 | $5.48 | $5.07 | $5.10 | -5.90% | 2,269,129 |
| Feb 11, 2026 | $5.46 | $5.55 | $5.40 | $5.42 | +0.74% | 1,532,465 |
| Feb 10, 2026 | $5.40 | $5.56 | $5.32 | $5.38 | 0.00% | 2,554,259 |
| Feb 9, 2026 | $5.22 | $5.45 | $5.20 | $5.38 | +2.67% | 2,088,858 |
| Feb 6, 2026 | $4.97 | $5.28 | $4.93 | $5.24 | +8.71% | 3,992,987 |
| Feb 5, 2026 | $4.96 | $5.01 | $4.75 | $4.82 | -4.55% | 4,083,907 |
| Feb 4, 2026 | $5.06 | $5.12 | $4.82 | $5.05 | -0.20% | 3,507,301 |
| Feb 3, 2026 | $5.08 | $5.25 | $4.90 | $5.06 | -0.39% | 4,176,878 |
| Feb 2, 2026 | $5.13 | $5.22 | $5.01 | $5.08 | -3.97% | 2,791,963 |
| Jan 30, 2026 | $5.26 | $5.53 | $5.19 | $5.29 | +0.19% | 2,266,577 |
| Jan 29, 2026 | $5.29 | $5.40 | $5.19 | $5.28 | +0.57% | 1,793,269 |
| Jan 28, 2026 | $5.24 | $5.38 | $5.19 | $5.25 | +1.35% | 2,435,326 |
| Jan 27, 2026 | $5.24 | $5.29 | $5.17 | $5.18 | -1.33% | 1,407,474 |
| Jan 26, 2026 | $5.25 | $5.34 | $5.15 | $5.25 | -0.38% | 1,724,653 |
| Jan 23, 2026 | $5.29 | $5.56 | $5.22 | $5.27 | +0.76% | 3,161,494 |
| Jan 22, 2026 | $4.91 | $5.24 | $4.91 | $5.23 | +6.52% | 2,438,901 |
| Jan 21, 2026 | $4.93 | $5.07 | $4.76 | $4.91 | +1.03% | 4,567,117 |
| Jan 20, 2026 | $5.25 | $5.31 | $4.85 | $4.86 | -8.13% | 3,914,604 |
| Jan 16, 2026 | $5.06 | $5.37 | $5.06 | $5.29 | +4.13% | 2,364,525 |
| Jan 15, 2026 | $5.21 | $5.25 | $5.03 | $5.08 | -3.79% | 1,961,909 |
| Jan 14, 2026 | $5.23 | $5.31 | $5.11 | $5.28 | +0.57% | 2,508,269 |
| Jan 13, 2026 | $4.82 | $5.32 | $4.81 | $5.25 | +9.38% | 4,128,485 |
| Jan 12, 2026 | $4.89 | $4.94 | $4.76 | $4.80 | -1.84% | 4,015,894 |
| Jan 9, 2026 | $5.24 | $5.30 | $4.85 | $4.89 | -6.14% | 4,370,542 |
| Jan 8, 2026 | $5.02 | $5.33 | $5.01 | $5.21 | +3.78% | 2,794,994 |
| Jan 7, 2026 | $5.04 | $5.09 | $4.82 | $5.02 | -1.18% | 4,429,449 |
| Jan 6, 2026 | $5.39 | $5.41 | $5.07 | $5.08 | -5.58% | 3,765,991 |
| Jan 5, 2026 | $5.45 | $5.47 | $5.16 | $5.38 | 0.00% | 2,464,443 |
| Jan 2, 2026 | $5.30 | $5.43 | $5.24 | $5.38 | +2.09% | 1,679,248 |
| Dec 31, 2025 | $5.39 | $5.41 | $5.23 | $5.27 | -2.59% | 2,690,766 |
| Dec 30, 2025 | $5.43 | $5.50 | $5.39 | $5.41 | 0.00% | 2,197,335 |
| Dec 29, 2025 | $5.33 | $5.47 | $5.31 | $5.41 | +0.56% | 2,793,931 |
| Dec 26, 2025 | $5.46 | $5.47 | $5.33 | $5.38 | -1.47% | 2,676,651 |
| Dec 24, 2025 | $5.45 | $5.51 | $5.39 | $5.46 | 0.00% | 927,538 |
| Dec 23, 2025 | $5.46 | $5.49 | $5.33 | $5.46 | -0.36% | 2,054,586 |
| Dec 22, 2025 | $5.50 | $5.63 | $5.44 | $5.48 | 0.00% | 2,797,271 |
| Dec 19, 2025 | $5.30 | $5.55 | $5.15 | $5.48 | +3.98% | 5,199,828 |
| Dec 18, 2025 | $5.19 | $5.35 | $5.17 | $5.27 | +1.54% | 2,701,071 |
| Dec 17, 2025 | $5.10 | $5.29 | $5.07 | $5.19 | +1.76% | 3,343,613 |
| Dec 16, 2025 | $5.12 | $5.14 | $4.99 | $5.10 | -0.58% | 5,624,256 |
| Dec 15, 2025 | $5.48 | $5.50 | $5.09 | $5.13 | -6.04% | 9,146,177 |
| Dec 12, 2025 | $5.67 | $5.74 | $5.45 | $5.46 | -3.87% | 6,850,961 |
| Dec 11, 2025 | $5.90 | $6.12 | $5.67 | $5.68 | -3.40% | 6,225,378 |
| Dec 10, 2025 | $6.38 | $6.40 | $5.85 | $5.88 | -7.69% | 4,838,163 |
| Dec 9, 2025 | $6.39 | $6.42 | $6.23 | $6.37 | -0.78% | 2,487,415 |
| Dec 8, 2025 | $6.20 | $6.44 | $6.11 | $6.42 | +4.39% | 2,458,014 |
| Dec 5, 2025 | $6.27 | $6.37 | $6.12 | $6.15 | -1.28% | 2,196,124 |
| Dec 4, 2025 | $6.11 | $6.27 | $6.02 | $6.23 | +1.80% | 2,608,320 |
| Dec 3, 2025 | $5.85 | $6.16 | $5.83 | $6.12 | +5.15% | 2,674,361 |
| Dec 2, 2025 | $5.97 | $6.08 | $5.82 | $5.82 | -2.51% | 2,697,370 |
| Dec 1, 2025 | $6.10 | $6.16 | $5.95 | $5.97 | -2.29% | 2,106,789 |
| Nov 28, 2025 | $6.04 | $6.22 | $5.93 | $6.11 | +1.83% | 2,157,069 |
| Nov 26, 2025 | $5.87 | $6.04 | $5.84 | $6.00 | +2.92% | 2,458,182 |
| Nov 25, 2025 | $5.64 | $5.84 | $5.58 | $5.83 | +3.92% | 2,427,674 |
| Nov 24, 2025 | $5.67 | $5.80 | $5.46 | $5.61 | -1.75% | 3,685,905 |
| Nov 21, 2025 | $5.74 | $5.85 | $5.57 | $5.71 | -1.55% | 3,584,914 |
| Nov 20, 2025 | $6.17 | $6.36 | $5.80 | $5.80 | -3.49% | 3,107,161 |
| Nov 19, 2025 | $5.95 | $6.16 | $5.83 | $6.01 | +0.42% | 2,594,787 |
| Nov 18, 2025 | $5.83 | $6.02 | $5.77 | $5.99 | +2.84% | 3,368,584 |
| Nov 17, 2025 | $6.05 | $6.13 | $5.73 | $5.82 | -3.96% | 3,313,889 |
| Nov 14, 2025 | $5.91 | $6.24 | $5.80 | $6.06 | +1.34% | 2,963,153 |
| Nov 13, 2025 | $6.09 | $6.23 | $5.97 | $5.98 | -2.13% | 3,961,096 |
| Nov 12, 2025 | $6.03 | $6.19 | $6.02 | $6.11 | +0.83% | 1,988,670 |
| Nov 11, 2025 | $5.73 | $6.27 | $5.70 | $6.06 | +5.21% | 4,808,132 |
| Nov 10, 2025 | $5.96 | $6.00 | $5.71 | $5.76 | -2.70% | 2,363,629 |
| Nov 7, 2025 | $5.84 | $5.93 | $5.72 | $5.92 | +0.68% | 2,739,064 |
| Nov 6, 2025 | $6.01 | $6.06 | $5.79 | $5.88 | -2.16% | 2,279,313 |
| Nov 5, 2025 | $5.95 | $6.11 | $5.91 | $6.01 | +0.59% | 2,248,790 |
| Nov 4, 2025 | $5.79 | $6.06 | $5.68 | $5.98 | +1.79% | 2,778,538 |
| Nov 3, 2025 | $5.89 | $6.06 | $5.81 | $5.87 | – | 2,159,840 |
Seasonality
NEXT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -4.3% | 0.8% | 14.8% | 2.9% | 1.8% | 19.8% | -3.7% | -2.0% | 1.7% | 3.7% | -0.6% | -6.2% |
| Months up | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 2 of 9 |
| 2026 | 0.4% | 1.9% | 42.1% | 2.2% | 1.0% | -4.7% | -10.9% | 12.2% | -15.8% | 16.2% | -11.9% | |
| 2025 | 10.0% | -3.1% | -5.4% | -3.9% | 10.7% | 7.6% | 27.5% | -5.6% | -36.7% | -12.7% | 3.0% | -13.7% |
| 2024 | 6.7% | -9.8% | 23.7% | 13.0% | 11.5% | 10.9% | 2.1% | -42.5% | 1.1% | 24.0% | 24.0% | 6.5% |
| 2023 | 21.3% | 17.9% | -29.6% | 25.4% | -10.9% | 47.9% | -32.2% | 9.0% | -15.7% | -14.3% | 13.7% | -4.4% |
| 2022 | -22.5% | 53.4% | 95.3% | -15.6% | 28.1% | -38.0% | 59.2% | 4.2% | -18.3% | 16.3% | -22.4% | -9.0% |
| 2021 | 11.5% | -15.0% | 34.8% | -17.2% | -12.7% | 114.0% | -20.3% | 0.9% | -16.3% | 32.0% | -13.4% | -10.4% |
| 2020 | -20.4% | -21.7% | -50.9% | -11.2% | -9.6% | 43.0% | -28.2% | -14.2% | 124.1% | -18.8% | -0.8% | -12.9% |
| 2019 | -32.4% | -1.9% | 54.2% | 0.5% | -2.2% | 16.4% | -22.2% | 14.0% | 2.7% | 2.8% | 10.6% | -6.3% |
| 2018 | -17.9% | -12.9% | -17.0% | 36.2% | 1.5% | 0.1% | -5.4% | 4.9% | -16.8% | -8.1% | -3.1% | 7.4% |
| 2017 | 0.8% | -0.3% | 0.4% | -0.2% | 0.5% | 0.9% | -7.2% | -3.0% | 8.5% | 0.0% | -5.7% | -12.5% |
See a number that looks wrong?