Nextracker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	37.60	38.16	37.14	37.40	37.40	-0.51%	1,703,182
Nov 20, 2024	36.56	37.68	36.51	37.59	37.59	3.27%	1,738,051
Nov 19, 2024	37.35	37.86	36.34	36.40	36.40	-2.75%	1,714,756
Nov 18, 2024	36.33	37.80	35.86	37.43	37.43	1.71%	2,116,759
Nov 15, 2024	39.98	40.18	36.44	36.80	36.80	-7.44%	3,024,145
Nov 14, 2024	37.10	40.33	36.56	39.76	39.76	6.60%	3,396,277
Nov 13, 2024	38.10	39.30	37.22	37.30	37.30	-2.30%	1,954,014
Nov 12, 2024	38.60	39.11	37.49	38.18	38.18	-3.54%	2,607,065
Nov 11, 2024	40.19	40.44	38.87	39.58	39.58	-1.40%	2,354,155
Nov 8, 2024	40.44	41.76	39.75	40.14	40.14	-2.93%	2,897,802
Nov 7, 2024	41.89	41.96	39.65	41.35	41.35	-0.67%	3,361,261
Nov 6, 2024	39.00	42.46	37.75	41.63	41.63	-5.58%	9,401,516
Nov 5, 2024	41.10	44.24	40.90	44.09	44.09	5.08%	3,076,029
Nov 4, 2024	40.60	43.60	40.53	41.96	41.96	5.93%	4,760,713
Nov 1, 2024	39.59	40.37	38.21	39.61	39.61	-0.53%	4,577,277
Oct 31, 2024	38.88	41.00	36.39	39.82	39.82	24.55%	10,332,410
Oct 30, 2024	31.58	32.93	31.18	31.97	31.97	-1.11%	5,568,592
Oct 29, 2024	32.05	32.49	31.50	32.33	32.33	-0.71%	2,199,828
Oct 28, 2024	32.10	32.88	31.99	32.56	32.56	3.50%	2,358,514
Oct 25, 2024	31.48	32.18	31.24	31.46	31.46	0.54%	2,033,640
Oct 24, 2024	31.26	31.81	30.93	31.29	31.29	-0.41%	2,217,263
Oct 23, 2024	31.55	32.20	31.17	31.42	31.42	-1.95%	2,874,218
Oct 22, 2024	32.60	32.62	31.81	32.05	32.05	-1.70%	2,523,716
Oct 21, 2024	33.33	33.58	31.79	32.60	32.60	-2.74%	2,454,507
Oct 18, 2024	33.78	34.01	33.13	33.52	33.52	-0.15%	1,836,520
Oct 17, 2024	35.11	35.15	33.54	33.57	33.57	-4.20%	2,236,848
Oct 16, 2024	34.46	35.45	34.46	35.04	35.04	2.46%	2,286,076
Oct 15, 2024	34.85	35.11	34.07	34.20	34.20	-2.92%	2,094,800
Oct 14, 2024	35.50	35.55	34.61	35.23	35.23	-1.15%	1,469,421
Oct 11, 2024	33.84	35.70	33.75	35.64	35.64	4.95%	2,157,167
Oct 10, 2024	34.63	34.77	33.54	33.96	33.96	-3.63%	2,673,568
Oct 9, 2024	35.02	35.87	34.85	35.24	35.24	0.31%	1,693,191
Oct 8, 2024	35.52	35.64	34.90	35.13	35.13	-2.34%	2,259,638
Oct 7, 2024	36.50	36.55	35.43	35.97	35.97	-1.69%	1,985,400
Oct 4, 2024	37.39	37.45	36.36	36.59	36.59	0.63%	1,974,573
Oct 3, 2024	35.94	36.68	35.69	36.36	36.36	0.66%	1,664,370
Oct 2, 2024	37.43	37.64	35.93	36.12	36.12	-5.02%	2,569,341
Oct 1, 2024	37.24	38.64	35.91	38.03	38.03	1.47%	4,746,083
Sep 30, 2024	38.22	38.47	37.18	37.48	37.48	-3.65%	1,978,867
Sep 27, 2024	38.15	39.09	38.08	38.90	38.90	3.57%	1,949,793
Sep 26, 2024	37.69	38.71	37.35	37.56	37.56	3.16%	1,993,263
Sep 25, 2024	36.75	37.18	36.24	36.41	36.41	-0.87%	1,992,447
Sep 24, 2024	37.44	37.50	36.22	36.73	36.73	-0.33%	1,972,349
Sep 23, 2024	36.85	37.71	36.54	36.85	36.85	0.52%	2,214,466
Sep 20, 2024	36.36	36.95	35.86	36.66	36.66	0.55%	11,221,138
Sep 19, 2024	38.49	38.49	36.16	36.46	36.46	-1.03%	3,730,699
Sep 18, 2024	37.34	38.83	36.71	36.84	36.84	-1.34%	3,572,011
Sep 17, 2024	37.40	38.12	36.83	37.34	37.34	0.86%	2,632,582
Sep 16, 2024	37.49	38.42	36.71	37.02	37.02	-1.73%	2,978,082
Sep 13, 2024	36.28	37.69	36.23	37.67	37.67	5.14%	2,972,864
Sep 12, 2024	35.90	36.17	34.57	35.83	35.83	0.11%	2,815,561
Sep 11, 2024	34.78	36.18	34.58	35.79	35.79	8.19%	5,980,367
Sep 10, 2024	33.80	33.89	32.65	33.08	33.08	-2.10%	4,286,473
Sep 9, 2024	35.05	35.15	33.72	33.79	33.79	-2.34%	4,567,507
Sep 6, 2024	35.86	36.27	34.18	34.60	34.60	-4.00%	4,255,606
Sep 5, 2024	37.47	37.53	36.00	36.04	36.04	-3.79%	2,047,583
Sep 4, 2024	37.11	37.93	36.68	37.46	37.46	0.62%	2,189,420
Sep 3, 2024	40.14	40.57	37.13	37.23	37.23	-8.46%	4,010,982
Aug 30, 2024	40.83	41.21	40.13	40.67	40.67	0.25%	2,174,709
Aug 29, 2024	40.27	41.23	40.11	40.57	40.57	0.82%	1,735,401
Aug 28, 2024	41.07	41.50	39.76	40.24	40.24	-2.16%	1,796,593
Aug 27, 2024	41.70	42.38	41.11	41.13	41.13	-2.56%	2,114,817
Aug 26, 2024	42.51	43.49	42.04	42.21	42.21	0.24%	2,748,769
Aug 23, 2024	39.84	42.23	39.73	42.11	42.11	6.77%	1,977,600
Aug 22, 2024	40.43	40.78	39.27	39.44	39.44	-1.60%	1,148,004
Aug 21, 2024	40.00	40.20	39.21	40.08	40.08	1.21%	1,375,332
Aug 20, 2024	40.05	40.81	38.87	39.60	39.60	-1.69%	2,209,255
Aug 19, 2024	39.08	40.54	39.05	40.28	40.28	3.44%	2,664,699
Aug 16, 2024	38.58	39.39	38.30	38.94	38.94	0.10%	2,729,760
Aug 15, 2024	39.13	39.54	38.27	38.90	38.90	1.67%	3,327,692
Aug 14, 2024	39.09	39.21	37.97	38.26	38.26	-2.17%	3,080,429
Aug 13, 2024	39.46	39.57	38.55	39.11	39.11	0.33%	3,453,989
Aug 12, 2024	39.60	39.97	38.79	38.98	38.98	-2.01%	2,223,299
Aug 9, 2024	40.00	40.58	38.30	39.78	39.78	-1.02%	3,399,853
Aug 8, 2024	40.14	40.97	39.34	40.19	40.19	0.90%	3,078,794
Aug 7, 2024	41.06	42.27	39.60	39.83	39.83	-0.52%	4,327,927
Aug 6, 2024	40.34	40.70	39.12	40.04	40.04	0.58%	3,358,772
Aug 5, 2024	39.06	41.28	38.13	39.81	39.81	-5.17%	5,168,959
Aug 2, 2024	43.40	43.84	38.85	41.98	41.98	-10.36%	8,965,076
Aug 1, 2024	49.84	49.94	46.21	46.83	46.83	-4.70%	3,863,056
Jul 31, 2024	47.94	50.08	47.27	49.14	49.14	4.82%	2,585,175
Jul 30, 2024	47.20	48.30	45.95	46.88	46.88	-	2,581,486
Jul 29, 2024	47.22	47.47	45.50	46.88	46.88	-0.85%	2,400,471
Jul 26, 2024	47.10	48.25	46.48	47.28	47.28	2.01%	1,671,294
Jul 25, 2024	46.51	47.32	45.62	46.35	46.35	-0.98%	2,176,172
Jul 24, 2024	47.00	48.58	46.67	46.81	46.81	-0.70%	2,373,687
Jul 23, 2024	47.27	47.62	46.54	47.14	47.14	-0.59%	2,198,446
Jul 22, 2024	49.08	49.46	47.03	47.42	47.42	-0.92%	2,912,940
Jul 19, 2024	47.45	48.69	46.82	47.86	47.86	1.03%	2,271,232
Jul 18, 2024	47.20	49.46	47.05	47.37	47.37	0.45%	2,748,451
Jul 17, 2024	47.27	48.56	46.68	47.16	47.16	-1.93%	3,026,858
Jul 16, 2024	48.52	49.41	47.53	48.09	48.09	0.67%	3,003,692
Jul 15, 2024	49.19	49.99	47.25	47.77	47.77	-7.71%	3,644,324
Jul 12, 2024	51.66	53.40	51.59	51.76	51.76	1.05%	3,402,242
Jul 11, 2024	50.00	51.29	49.26	51.22	51.22	5.56%	3,028,493
Jul 10, 2024	49.03	49.42	47.65	48.52	48.52	0.41%	2,084,885
Jul 9, 2024	47.99	48.67	47.62	48.32	48.32	0.71%	2,715,788
Jul 8, 2024	46.91	48.41	46.76	47.98	47.98	3.85%	3,058,971
Jul 5, 2024	47.37	48.14	46.16	46.20	46.20	-2.47%	2,411,229
Jul 3, 2024	46.45	47.85	46.09	47.37	47.37	4.52%	3,608,073