Alteryx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.60	0.62	0.58	0.61	0.61	0.66%	222,227
Aug 7, 2025	0.59	0.62	0.59	0.60	0.60	3.07%	580,169
Aug 6, 2025	0.58	0.59	0.56	0.59	0.59	2.81%	380,680
Aug 5, 2025	0.55	0.58	0.55	0.57	0.57	4.01%	190,451
Aug 4, 2025	0.55	0.56	0.53	0.55	0.55	4.18%	56,751
Aug 1, 2025	0.54	0.56	0.53	0.53	0.53	-4.71%	212,463
Jul 31, 2025	0.57	0.58	0.55	0.55	0.55	-2.47%	235,145
Jul 30, 2025	0.51	0.57	0.51	0.57	0.57	12.30%	615,280
Jul 29, 2025	0.49	0.50	0.49	0.50	0.50	1.20%	136,401
Jul 28, 2025	0.51	0.51	0.49	0.50	0.50	-	98,697
Jul 25, 2025	0.50	0.50	0.48	0.50	0.50	1.01%	199,702
Jul 24, 2025	0.49	0.50	0.48	0.49	0.49	1.86%	147,115
Jul 23, 2025	0.50	0.50	0.48	0.48	0.48	-1.22%	187,960
Jul 22, 2025	0.50	0.50	0.48	0.49	0.49	-1.41%	86,734
Jul 21, 2025	0.51	0.51	0.48	0.50	0.50	-0.60%	244,171
Jul 18, 2025	0.50	0.52	0.50	0.50	0.50	0.40%	207,329
Jul 17, 2025	0.50	0.52	0.50	0.50	0.50	-0.80%	256,613
Jul 16, 2025	0.52	0.52	0.50	0.50	0.50	-2.71%	371,057
Jul 15, 2025	0.52	0.54	0.52	0.52	0.52	-1.53%	120,037
Jul 14, 2025	0.53	0.53	0.51	0.52	0.52	-1.13%	146,316
Jul 11, 2025	0.54	0.54	0.53	0.53	0.53	-1.12%	88,061
Jul 10, 2025	0.53	0.56	0.53	0.54	0.54	0.75%	166,692
Jul 9, 2025	0.53	0.56	0.53	0.53	0.53	-2.92%	107,704
Jul 8, 2025	0.54	0.56	0.54	0.55	0.55	1.86%	118,216
Jul 7, 2025	0.55	0.57	0.53	0.54	0.54	-2.18%	249,091
Jul 4, 2025	0.59	0.59	0.55	0.55	0.55	-5.17%	237,482
Jul 3, 2025	0.54	0.59	0.54	0.58	0.58	7.81%	460,416
Jul 2, 2025	0.51	0.55	0.51	0.54	0.54	4.67%	322,824
Jul 1, 2025	0.55	0.56	0.51	0.51	0.51	-6.20%	279,312
Jun 30, 2025	0.55	0.56	0.53	0.55	0.55	-	419,201
Jun 27, 2025	0.58	0.61	0.55	0.55	0.55	-3.86%	1,065,042
Jun 26, 2025	0.50	0.63	0.50	0.57	0.57	14.46%	2,429,516
Jun 25, 2025	0.50	0.50	0.50	0.50	0.50	4.18%	473,612
Jun 24, 2025	0.48	0.48	0.48	0.48	0.48	8.64%	203,239
Jun 23, 2025	0.43	0.44	0.43	0.44	0.44	2.80%	37,625
Jun 20, 2025	0.43	0.43	0.43	0.43	0.43	4.39%	110,288
Jun 19, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	129,232
Jun 18, 2025	0.44	0.44	0.40	0.40	0.40	-9.09%	165,482
Jun 17, 2025	0.44	0.44	0.44	0.44	0.44	5.26%	348,217
Jun 16, 2025	0.42	0.42	0.42	0.42	0.42	10.00%	275,268
Jun 13, 2025	0.36	0.38	0.36	0.38	0.38	-1.55%	83,785
Jun 12, 2025	0.35	0.39	0.35	0.39	0.39	9.66%	237,495
Jun 11, 2025	0.35	0.35	0.35	0.35	0.35	-9.74%	196,225
Jun 10, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	53,000
Jun 6, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	76,685
Jun 5, 2025	0.36	0.39	0.36	0.39	0.39	5.41%	76,349
Jun 4, 2025	0.37	0.37	0.37	0.37	0.37	-6.09%	177,880
Jun 3, 2025	0.40	0.40	0.39	0.39	0.39	7.65%	386,936
Jun 2, 2025	0.34	0.37	0.34	0.37	0.37	9.58%	241,967
May 30, 2025	0.33	0.33	0.33	0.33	0.33	1.83%	168,813