Nextracker Inc. (NXT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 44.29 | 44.49 | 42.99 | 43.72 | 43.72 | 1,577,012 |
| 01 May 2024 | 42.92 | 44.39 | 42.50 | 42.87 | 42.87 | 3,490,900 |
| 30 Apr 2024 | 43.37 | 43.98 | 42.61 | 42.79 | 42.79 | 2,120,500 |
| 29 Apr 2024 | 44.16 | 45.21 | 43.84 | 44.11 | 44.11 | 2,329,200 |
| 26 Apr 2024 | 42.42 | 44.65 | 42.11 | 43.76 | 43.76 | 2,319,600 |
| 25 Apr 2024 | 43.06 | 43.68 | 42.02 | 42.98 | 42.98 | 2,943,200 |
| 24 Apr 2024 | 44.60 | 45.86 | 43.19 | 43.91 | 43.91 | 2,791,600 |
| 23 Apr 2024 | 44.00 | 46.08 | 43.51 | 44.42 | 44.42 | 2,590,100 |
| 22 Apr 2024 | 44.33 | 44.73 | 43.35 | 44.00 | 44.00 | 2,224,500 |
| 19 Apr 2024 | 44.24 | 44.83 | 43.47 | 44.00 | 44.00 | 5,035,500 |
| 18 Apr 2024 | 44.95 | 45.26 | 44.10 | 44.53 | 44.53 | 3,415,600 |
| 17 Apr 2024 | 43.96 | 45.15 | 43.53 | 44.76 | 44.76 | 3,987,600 |
| 16 Apr 2024 | 44.47 | 44.61 | 43.08 | 43.69 | 43.69 | 4,551,700 |
| 15 Apr 2024 | 47.13 | 47.90 | 44.61 | 44.83 | 44.83 | 4,276,800 |
| 12 Apr 2024 | 49.84 | 50.26 | 46.93 | 47.20 | 47.20 | 4,247,800 |
| 11 Apr 2024 | 49.53 | 49.97 | 48.71 | 49.82 | 49.82 | 3,002,800 |
| 10 Apr 2024 | 49.92 | 50.01 | 48.39 | 49.62 | 49.62 | 3,238,700 |
| 09 Apr 2024 | 50.86 | 51.45 | 50.02 | 51.19 | 51.19 | 1,949,700 |
| 08 Apr 2024 | 50.25 | 51.07 | 49.89 | 50.99 | 50.99 | 2,703,300 |
| 05 Apr 2024 | 50.00 | 52.12 | 49.55 | 50.05 | 50.05 | 3,104,500 |
| 04 Apr 2024 | 52.35 | 52.95 | 50.35 | 50.48 | 50.48 | 2,654,700 |
| 03 Apr 2024 | 51.91 | 52.48 | 50.75 | 52.07 | 52.07 | 2,757,400 |
| 02 Apr 2024 | 53.70 | 54.65 | 51.74 | 52.34 | 52.34 | 4,302,400 |
| 01 Apr 2024 | 57.24 | 57.40 | 56.01 | 56.20 | 56.20 | 2,022,500 |
| 28 Mar 2024 | 58.17 | 59.52 | 55.80 | 56.27 | 56.27 | 3,355,000 |
| 27 Mar 2024 | 57.32 | 58.48 | 56.54 | 58.02 | 58.02 | 3,094,000 |
| 26 Mar 2024 | 59.03 | 59.31 | 56.62 | 56.67 | 56.67 | 2,311,700 |
| 25 Mar 2024 | 58.83 | 60.77 | 58.03 | 59.00 | 59.00 | 2,346,800 |
| 22 Mar 2024 | 57.81 | 58.95 | 57.20 | 58.47 | 58.47 | 1,578,800 |
| 21 Mar 2024 | 58.22 | 59.52 | 58.10 | 58.27 | 58.27 | 3,292,900 |
| 20 Mar 2024 | 57.09 | 57.99 | 56.13 | 57.58 | 57.58 | 3,620,800 |
| 19 Mar 2024 | 58.51 | 58.86 | 56.49 | 57.52 | 57.52 | 4,514,700 |
| 18 Mar 2024 | 59.96 | 59.96 | 58.05 | 59.16 | 59.16 | 4,267,700 |
| 15 Mar 2024 | 58.57 | 60.70 | 58.39 | 59.49 | 59.49 | 7,273,600 |
| 14 Mar 2024 | 60.80 | 61.75 | 58.63 | 59.10 | 59.10 | 4,054,400 |
| 13 Mar 2024 | 59.52 | 61.59 | 59.30 | 60.54 | 60.54 | 3,869,100 |
| 12 Mar 2024 | 59.68 | 60.62 | 59.21 | 60.15 | 60.15 | 3,034,600 |
| 11 Mar 2024 | 60.20 | 62.14 | 59.63 | 60.20 | 60.20 | 2,756,000 |
| 08 Mar 2024 | 60.00 | 61.72 | 58.86 | 59.57 | 59.57 | 2,795,700 |
| 07 Mar 2024 | 58.85 | 59.85 | 58.28 | 59.28 | 59.28 | 2,362,000 |
| 06 Mar 2024 | 57.85 | 59.74 | 56.72 | 58.48 | 58.48 | 3,379,100 |
| 05 Mar 2024 | 56.76 | 57.90 | 56.50 | 56.91 | 56.91 | 2,141,900 |
| 04 Mar 2024 | 57.51 | 57.88 | 55.94 | 56.76 | 56.76 | 2,305,700 |
| 01 Mar 2024 | 56.50 | 58.28 | 55.50 | 57.40 | 57.40 | 3,597,300 |
| 29 Feb 2024 | 59.23 | 59.36 | 55.77 | 56.24 | 56.24 | 3,702,300 |
| 28 Feb 2024 | 59.58 | 60.06 | 58.37 | 58.71 | 58.71 | 2,375,300 |
| 27 Feb 2024 | 60.19 | 60.65 | 59.03 | 60.26 | 60.26 | 2,005,100 |
| 26 Feb 2024 | 58.00 | 61.77 | 57.80 | 59.62 | 59.62 | 2,599,000 |
| 23 Feb 2024 | 57.70 | 59.45 | 57.40 | 57.94 | 57.94 | 3,498,600 |
| 22 Feb 2024 | 58.35 | 58.76 | 56.89 | 57.48 | 57.48 | 2,724,300 |
| 21 Feb 2024 | 57.75 | 58.39 | 56.51 | 57.60 | 57.60 | 3,244,700 |
| 20 Feb 2024 | 59.40 | 60.38 | 58.63 | 58.88 | 58.88 | 2,369,100 |
| 16 Feb 2024 | 59.80 | 61.10 | 59.57 | 60.31 | 60.31 | 2,080,200 |
| 15 Feb 2024 | 61.28 | 61.45 | 59.28 | 60.55 | 60.55 | 3,480,300 |
| 14 Feb 2024 | 59.10 | 61.42 | 58.64 | 60.89 | 60.89 | 3,452,200 |
| 13 Feb 2024 | 57.59 | 58.72 | 56.23 | 57.64 | 57.64 | 3,745,800 |
| 12 Feb 2024 | 58.25 | 58.98 | 57.53 | 58.60 | 58.60 | 2,825,800 |
| 09 Feb 2024 | 57.51 | 59.07 | 57.22 | 58.07 | 58.07 | 2,021,600 |
| 08 Feb 2024 | 56.14 | 57.84 | 55.46 | 57.12 | 57.12 | 4,066,500 |
| 07 Feb 2024 | 57.00 | 57.18 | 54.71 | 55.42 | 55.42 | 3,630,200 |
| 06 Feb 2024 | 55.95 | 56.25 | 53.85 | 55.76 | 55.76 | 3,885,000 |
| 05 Feb 2024 | 56.60 | 57.16 | 55.25 | 56.16 | 56.16 | 7,463,100 |
| 02 Feb 2024 | 55.82 | 58.29 | 54.17 | 57.99 | 57.99 | 6,070,300 |
| 01 Feb 2024 | 51.93 | 56.66 | 51.64 | 56.50 | 56.50 | 20,650,000 |
| 31 Jan 2024 | 45.80 | 46.47 | 44.62 | 45.27 | 45.27 | 5,258,700 |
| 30 Jan 2024 | 44.25 | 45.46 | 43.80 | 45.26 | 45.26 | 2,753,200 |
| 29 Jan 2024 | 43.31 | 45.06 | 43.08 | 45.03 | 45.03 | 2,597,500 |
| 26 Jan 2024 | 44.01 | 44.66 | 43.37 | 43.54 | 43.54 | 1,691,300 |
| 25 Jan 2024 | 44.35 | 44.53 | 43.15 | 43.69 | 43.69 | 2,507,900 |
| 24 Jan 2024 | 47.16 | 47.32 | 44.03 | 44.27 | 44.27 | 3,233,400 |
| 23 Jan 2024 | 46.60 | 47.63 | 45.73 | 45.84 | 45.84 | 4,219,900 |
| 22 Jan 2024 | 43.53 | 46.05 | 43.53 | 45.41 | 45.41 | 4,047,900 |
| 19 Jan 2024 | 43.19 | 44.37 | 42.68 | 43.53 | 43.53 | 6,422,200 |
| 18 Jan 2024 | 42.01 | 43.78 | 41.60 | 42.93 | 42.93 | 3,592,000 |
| 17 Jan 2024 | 40.05 | 42.26 | 39.75 | 41.89 | 41.89 | 4,040,800 |
| 16 Jan 2024 | 42.94 | 43.68 | 40.87 | 41.19 | 41.19 | 4,143,500 |
| 12 Jan 2024 | 41.59 | 42.53 | 41.47 | 42.12 | 42.12 | 2,920,900 |
| 11 Jan 2024 | 41.51 | 42.31 | 40.57 | 41.22 | 41.22 | 4,567,800 |
| 10 Jan 2024 | 41.72 | 42.43 | 41.12 | 42.12 | 42.12 | 4,805,900 |
| 09 Jan 2024 | 40.99 | 43.73 | 40.11 | 42.04 | 42.04 | 7,504,200 |
| 08 Jan 2024 | 42.10 | 43.27 | 41.00 | 41.38 | 41.38 | 9,547,500 |
| 05 Jan 2024 | 41.85 | 43.40 | 40.90 | 41.99 | 41.99 | 23,135,200 |
| 04 Jan 2024 | 46.39 | 46.39 | 41.93 | 42.12 | 42.12 | 9,287,000 |
| 03 Jan 2024 | 46.21 | 48.01 | 45.38 | 46.41 | 46.41 | 11,285,100 |
| 02 Jan 2024 | 46.43 | 49.73 | 45.79 | 47.42 | 47.42 | 4,274,700 |
| 29 Dec 2023 | 47.45 | 47.51 | 46.20 | 46.85 | 46.85 | 2,383,300 |
| 28 Dec 2023 | 48.62 | 49.20 | 47.19 | 47.45 | 47.45 | 1,640,600 |
| 27 Dec 2023 | 49.21 | 49.36 | 48.20 | 48.70 | 48.70 | 1,021,600 |
| 26 Dec 2023 | 49.15 | 49.68 | 48.29 | 48.78 | 48.78 | 1,223,600 |
| 22 Dec 2023 | 49.82 | 49.82 | 48.53 | 49.25 | 49.25 | 1,425,800 |
| 21 Dec 2023 | 46.13 | 49.51 | 45.53 | 49.38 | 49.38 | 4,195,000 |
| 20 Dec 2023 | 45.16 | 46.28 | 44.25 | 45.17 | 45.17 | 2,991,600 |
| 19 Dec 2023 | 47.50 | 47.63 | 44.33 | 45.31 | 45.31 | 4,614,900 |
| 18 Dec 2023 | 47.81 | 48.75 | 47.10 | 47.46 | 47.46 | 1,334,000 |
| 15 Dec 2023 | 47.22 | 48.27 | 46.36 | 47.87 | 47.87 | 2,344,100 |
| 14 Dec 2023 | 44.45 | 47.59 | 43.69 | 46.70 | 46.70 | 4,234,000 |
| 13 Dec 2023 | 41.46 | 43.36 | 40.85 | 43.18 | 43.18 | 3,046,600 |
| 12 Dec 2023 | 41.04 | 41.96 | 39.72 | 41.88 | 41.88 | 1,630,200 |
| 11 Dec 2023 | 41.83 | 41.83 | 40.22 | 40.98 | 40.98 | 1,962,000 |
| 08 Dec 2023 | 39.35 | 39.93 | 38.25 | 39.92 | 39.92 | 1,609,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.