AYX - Alteryx, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202343.4244.1442.1342.3542.351,996,900
01 Jun 202341.4944.6240.8643.0543.055,760,800
31 May 202336.6738.9536.6738.9438.942,471,400
30 May 202336.8637.9736.6536.9536.951,825,500
26 May 202337.1037.5135.8135.8335.832,779,900
25 May 202340.2840.4637.2337.2437.242,054,800
24 May 202339.1140.3138.9539.7939.791,781,000
23 May 202339.1339.9538.4438.6038.601,250,800
22 May 202338.3539.6138.1939.4239.421,253,800
19 May 202338.9039.3238.1338.5038.501,511,100
18 May 202338.1939.2437.9739.0839.081,381,000
17 May 202336.3338.2136.2638.0538.051,504,800
16 May 202336.3036.7235.8536.2636.261,126,400
15 May 202335.7436.8135.5036.7636.761,954,800
12 May 202336.7036.9835.3135.8035.801,289,500
11 May 202336.7037.3336.3936.8236.821,365,400
10 May 202336.3337.2736.1236.9836.981,414,200
09 May 202335.9036.4935.6535.6535.65874,300
08 May 202336.2436.6835.6736.3136.311,194,100
05 May 202335.9836.7435.3535.9735.972,691,000
04 May 202336.4837.0235.0635.4835.483,044,400
03 May 202335.1336.8634.7036.2736.274,884,300
02 May 202337.7037.8835.5735.8535.854,831,000
01 May 202340.8540.9937.7337.9537.956,535,200
28 Apr 202342.0144.9740.4441.1341.138,931,600
27 Apr 202350.6351.6050.5151.0251.022,167,100
26 Apr 202350.2751.0950.0150.3950.391,585,400
25 Apr 202351.1951.1949.1449.1749.171,133,100
24 Apr 202354.8854.8851.6451.9051.901,143,400
21 Apr 202350.7252.5950.6352.1352.13908,300
20 Apr 202352.2252.7850.6350.7250.72847,600
19 Apr 202353.0053.6652.4352.9052.90842,700
18 Apr 202355.0355.0353.3653.5753.57520,000
17 Apr 202353.9254.3853.2854.3454.34754,800
14 Apr 202352.3253.9651.7653.8553.851,393,600
13 Apr 202351.8853.1551.8852.8252.82914,400
12 Apr 202353.2253.9051.3151.4251.421,348,600
11 Apr 202353.3053.7551.7952.8352.831,479,300
10 Apr 202353.0454.0752.6753.9953.99723,200
06 Apr 202353.2053.9852.0653.8553.851,225,900
05 Apr 202356.8356.8353.5153.6453.641,114,700
04 Apr 202358.2458.5556.4957.2757.27525,400
03 Apr 202358.2158.7457.2658.0858.08502,600
31 Mar 202356.9559.6556.4258.8458.84912,000
30 Mar 202358.0058.2556.3656.5056.50744,400
29 Mar 202356.8857.4056.3857.3257.32741,400
28 Mar 202356.5656.6956.1356.2256.22534,300
27 Mar 202356.8357.0956.1256.5956.59839,300
24 Mar 202356.5757.4155.5856.3956.391,018,700
23 Mar 202357.5658.2056.5056.8556.85934,500
22 Mar 202358.0058.4056.4956.5256.521,081,100
21 Mar 202357.1458.2956.9758.1358.13867,000
20 Mar 202356.9957.3455.6756.4356.43879,400
17 Mar 202356.8357.6456.0857.2357.231,055,600
16 Mar 202356.8758.0756.0457.3557.351,301,600
15 Mar 202356.3056.7455.2956.7156.711,280,300
14 Mar 202357.8658.4556.1357.0657.061,646,900
13 Mar 202357.1558.2056.4157.1457.141,712,500
10 Mar 202360.3360.4557.1057.7857.782,139,400
09 Mar 202365.0165.8260.8960.9260.921,911,300
08 Mar 202365.7666.0064.8465.3065.301,038,400
07 Mar 202367.0767.8565.6965.7665.761,046,400
06 Mar 202368.7570.3167.1067.2267.221,480,800
03 Mar 202365.3568.4865.3567.8967.891,615,800
02 Mar 202364.3265.4163.3265.3065.30938,300
01 Mar 202365.2265.8964.5065.3465.34626,800
28 Feb 202365.5466.3665.2065.3165.31890,500
27 Feb 202366.5667.3065.5865.7665.761,033,900
24 Feb 202365.5666.8665.0566.2066.20604,200
23 Feb 202367.9368.2266.3267.0867.08730,200
22 Feb 202366.6167.4966.1266.9966.99842,400
21 Feb 202365.6467.0765.0165.7865.78901,600
17 Feb 202367.1267.2565.1667.0167.01889,100
16 Feb 202368.0068.7867.4367.5167.511,550,000
15 Feb 202368.7669.7567.8569.5269.52976,400
14 Feb 202367.9370.6367.2069.0069.001,645,100
13 Feb 202364.1569.0463.9068.2568.253,125,600
10 Feb 202367.4268.9562.7662.9262.926,440,000
09 Feb 202361.6462.6759.6360.0960.093,138,800
08 Feb 202360.3361.7259.7660.4360.431,267,000
07 Feb 202356.0860.1155.2359.8959.891,578,800
06 Feb 202355.9557.2855.6956.0856.081,149,300
03 Feb 202356.7458.1955.7756.7256.721,483,900
02 Feb 202359.0160.1258.1759.0459.041,316,400
01 Feb 202355.5057.3054.7557.0457.04887,400
31 Jan 202355.1855.9254.9655.4955.49661,900
30 Jan 202355.2155.4054.3254.9254.92640,300
27 Jan 202354.9356.5854.7756.0256.02904,300
26 Jan 202354.0155.4653.0455.3455.34741,200
25 Jan 202352.5053.3251.4052.9352.93814,400
24 Jan 202353.0654.8653.0053.7153.71512,100
23 Jan 202352.7154.1252.1653.9053.90686,400
20 Jan 202350.6352.7450.2852.6852.68483,500
19 Jan 202350.5051.3150.1350.4450.44778,100
18 Jan 202352.4952.9750.8751.1651.16705,300
17 Jan 202350.4851.7049.6651.4951.49707,700
13 Jan 202349.9250.8949.6450.7550.75966,100
12 Jan 202350.6950.8348.9650.8050.80489,900
11 Jan 202348.6350.9247.9850.3550.351,616,000
10 Jan 202347.9848.4446.6848.1048.10602,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...