Mail

AYX - Alteryx, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	43.42	44.14	42.13	42.35	42.35	1,996,900
01 Jun 2023	41.49	44.62	40.86	43.05	43.05	5,760,800
31 May 2023	36.67	38.95	36.67	38.94	38.94	2,471,400
30 May 2023	36.86	37.97	36.65	36.95	36.95	1,825,500
26 May 2023	37.10	37.51	35.81	35.83	35.83	2,779,900
25 May 2023	40.28	40.46	37.23	37.24	37.24	2,054,800
24 May 2023	39.11	40.31	38.95	39.79	39.79	1,781,000
23 May 2023	39.13	39.95	38.44	38.60	38.60	1,250,800
22 May 2023	38.35	39.61	38.19	39.42	39.42	1,253,800
19 May 2023	38.90	39.32	38.13	38.50	38.50	1,511,100
18 May 2023	38.19	39.24	37.97	39.08	39.08	1,381,000
17 May 2023	36.33	38.21	36.26	38.05	38.05	1,504,800
16 May 2023	36.30	36.72	35.85	36.26	36.26	1,126,400
15 May 2023	35.74	36.81	35.50	36.76	36.76	1,954,800
12 May 2023	36.70	36.98	35.31	35.80	35.80	1,289,500
11 May 2023	36.70	37.33	36.39	36.82	36.82	1,365,400
10 May 2023	36.33	37.27	36.12	36.98	36.98	1,414,200
09 May 2023	35.90	36.49	35.65	35.65	35.65	874,300
08 May 2023	36.24	36.68	35.67	36.31	36.31	1,194,100
05 May 2023	35.98	36.74	35.35	35.97	35.97	2,691,000
04 May 2023	36.48	37.02	35.06	35.48	35.48	3,044,400
03 May 2023	35.13	36.86	34.70	36.27	36.27	4,884,300
02 May 2023	37.70	37.88	35.57	35.85	35.85	4,831,000
01 May 2023	40.85	40.99	37.73	37.95	37.95	6,535,200
28 Apr 2023	42.01	44.97	40.44	41.13	41.13	8,931,600
27 Apr 2023	50.63	51.60	50.51	51.02	51.02	2,167,100
26 Apr 2023	50.27	51.09	50.01	50.39	50.39	1,585,400
25 Apr 2023	51.19	51.19	49.14	49.17	49.17	1,133,100
24 Apr 2023	54.88	54.88	51.64	51.90	51.90	1,143,400
21 Apr 2023	50.72	52.59	50.63	52.13	52.13	908,300
20 Apr 2023	52.22	52.78	50.63	50.72	50.72	847,600
19 Apr 2023	53.00	53.66	52.43	52.90	52.90	842,700
18 Apr 2023	55.03	55.03	53.36	53.57	53.57	520,000
17 Apr 2023	53.92	54.38	53.28	54.34	54.34	754,800
14 Apr 2023	52.32	53.96	51.76	53.85	53.85	1,393,600
13 Apr 2023	51.88	53.15	51.88	52.82	52.82	914,400
12 Apr 2023	53.22	53.90	51.31	51.42	51.42	1,348,600
11 Apr 2023	53.30	53.75	51.79	52.83	52.83	1,479,300
10 Apr 2023	53.04	54.07	52.67	53.99	53.99	723,200
06 Apr 2023	53.20	53.98	52.06	53.85	53.85	1,225,900
05 Apr 2023	56.83	56.83	53.51	53.64	53.64	1,114,700
04 Apr 2023	58.24	58.55	56.49	57.27	57.27	525,400
03 Apr 2023	58.21	58.74	57.26	58.08	58.08	502,600
31 Mar 2023	56.95	59.65	56.42	58.84	58.84	912,000
30 Mar 2023	58.00	58.25	56.36	56.50	56.50	744,400
29 Mar 2023	56.88	57.40	56.38	57.32	57.32	741,400
28 Mar 2023	56.56	56.69	56.13	56.22	56.22	534,300
27 Mar 2023	56.83	57.09	56.12	56.59	56.59	839,300
24 Mar 2023	56.57	57.41	55.58	56.39	56.39	1,018,700
23 Mar 2023	57.56	58.20	56.50	56.85	56.85	934,500
22 Mar 2023	58.00	58.40	56.49	56.52	56.52	1,081,100
21 Mar 2023	57.14	58.29	56.97	58.13	58.13	867,000
20 Mar 2023	56.99	57.34	55.67	56.43	56.43	879,400
17 Mar 2023	56.83	57.64	56.08	57.23	57.23	1,055,600
16 Mar 2023	56.87	58.07	56.04	57.35	57.35	1,301,600
15 Mar 2023	56.30	56.74	55.29	56.71	56.71	1,280,300
14 Mar 2023	57.86	58.45	56.13	57.06	57.06	1,646,900
13 Mar 2023	57.15	58.20	56.41	57.14	57.14	1,712,500
10 Mar 2023	60.33	60.45	57.10	57.78	57.78	2,139,400
09 Mar 2023	65.01	65.82	60.89	60.92	60.92	1,911,300
08 Mar 2023	65.76	66.00	64.84	65.30	65.30	1,038,400
07 Mar 2023	67.07	67.85	65.69	65.76	65.76	1,046,400
06 Mar 2023	68.75	70.31	67.10	67.22	67.22	1,480,800
03 Mar 2023	65.35	68.48	65.35	67.89	67.89	1,615,800
02 Mar 2023	64.32	65.41	63.32	65.30	65.30	938,300
01 Mar 2023	65.22	65.89	64.50	65.34	65.34	626,800
28 Feb 2023	65.54	66.36	65.20	65.31	65.31	890,500
27 Feb 2023	66.56	67.30	65.58	65.76	65.76	1,033,900
24 Feb 2023	65.56	66.86	65.05	66.20	66.20	604,200
23 Feb 2023	67.93	68.22	66.32	67.08	67.08	730,200
22 Feb 2023	66.61	67.49	66.12	66.99	66.99	842,400
21 Feb 2023	65.64	67.07	65.01	65.78	65.78	901,600
17 Feb 2023	67.12	67.25	65.16	67.01	67.01	889,100
16 Feb 2023	68.00	68.78	67.43	67.51	67.51	1,550,000
15 Feb 2023	68.76	69.75	67.85	69.52	69.52	976,400
14 Feb 2023	67.93	70.63	67.20	69.00	69.00	1,645,100
13 Feb 2023	64.15	69.04	63.90	68.25	68.25	3,125,600
10 Feb 2023	67.42	68.95	62.76	62.92	62.92	6,440,000
09 Feb 2023	61.64	62.67	59.63	60.09	60.09	3,138,800
08 Feb 2023	60.33	61.72	59.76	60.43	60.43	1,267,000
07 Feb 2023	56.08	60.11	55.23	59.89	59.89	1,578,800
06 Feb 2023	55.95	57.28	55.69	56.08	56.08	1,149,300
03 Feb 2023	56.74	58.19	55.77	56.72	56.72	1,483,900
02 Feb 2023	59.01	60.12	58.17	59.04	59.04	1,316,400
01 Feb 2023	55.50	57.30	54.75	57.04	57.04	887,400
31 Jan 2023	55.18	55.92	54.96	55.49	55.49	661,900
30 Jan 2023	55.21	55.40	54.32	54.92	54.92	640,300
27 Jan 2023	54.93	56.58	54.77	56.02	56.02	904,300
26 Jan 2023	54.01	55.46	53.04	55.34	55.34	741,200
25 Jan 2023	52.50	53.32	51.40	52.93	52.93	814,400
24 Jan 2023	53.06	54.86	53.00	53.71	53.71	512,100
23 Jan 2023	52.71	54.12	52.16	53.90	53.90	686,400
20 Jan 2023	50.63	52.74	50.28	52.68	52.68	483,500
19 Jan 2023	50.50	51.31	50.13	50.44	50.44	778,100
18 Jan 2023	52.49	52.97	50.87	51.16	51.16	705,300
17 Jan 2023	50.48	51.70	49.66	51.49	51.49	707,700
13 Jan 2023	49.92	50.89	49.64	50.75	50.75	966,100
12 Jan 2023	50.69	50.83	48.96	50.80	50.80	489,900
11 Jan 2023	48.63	50.92	47.98	50.35	50.35	1,616,000
10 Jan 2023	47.98	48.44	46.68	48.10	48.10	602,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...