Nextracker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	50.03	52.27	48.65	50.63	50.63	2.82%	4,525,815
Jan 29, 2025	49.90	49.99	46.43	49.24	49.24	24.28%	11,850,759
Jan 28, 2025	40.12	40.82	38.87	39.62	39.62	-0.03%	4,786,209
Jan 27, 2025	40.88	41.19	39.49	39.63	39.63	-3.34%	2,829,716
Jan 24, 2025	41.58	41.93	40.62	41.00	41.00	-2.12%	3,382,499
Jan 23, 2025	40.80	42.20	39.85	41.89	41.89	1.67%	3,113,305
Jan 22, 2025	42.45	42.84	40.89	41.20	41.20	-3.01%	3,311,636
Jan 21, 2025	44.44	44.44	41.46	42.48	42.48	-3.87%	2,586,665
Jan 17, 2025	46.07	46.52	43.64	44.19	44.19	-2.39%	2,189,411
Jan 16, 2025	43.56	45.33	43.34	45.27	45.27	5.94%	2,315,985
Jan 15, 2025	44.00	44.57	42.25	42.73	42.73	0.90%	2,537,807
Jan 14, 2025	41.98	43.10	41.18	42.35	42.35	3.67%	2,830,221
Jan 13, 2025	40.40	41.18	38.61	40.85	40.85	-0.61%	2,203,392
Jan 10, 2025	40.84	41.97	40.61	41.10	41.10	-3.36%	2,409,290
Jan 8, 2025	42.22	42.89	41.53	42.53	42.53	-3.16%	2,803,494
Jan 7, 2025	40.75	44.56	40.74	43.92	43.92	7.89%	4,504,827
Jan 6, 2025	40.75	42.92	40.46	40.71	40.71	2.73%	2,970,430
Jan 3, 2025	39.59	40.52	39.31	39.63	39.63	0.33%	1,973,662
Jan 2, 2025	37.39	40.22	37.16	39.50	39.50	8.13%	2,617,199
Dec 31, 2024	37.21	37.88	36.47	36.53	36.53	-1.19%	2,416,524
Dec 30, 2024	36.78	37.25	36.16	36.97	36.97	-0.70%	1,450,438
Dec 27, 2024	36.62	37.50	36.47	37.23	37.23	0.70%	1,242,579
Dec 26, 2024	36.30	37.07	36.16	36.97	36.97	0.63%	1,176,443
Dec 24, 2024	36.73	36.97	35.95	36.74	36.74	0.93%	670,086
Dec 23, 2024	35.25	36.50	35.25	36.40	36.40	3.56%	1,673,891
Dec 20, 2024	33.40	36.15	33.29	35.15	35.15	3.87%	7,307,082
Dec 19, 2024	34.98	35.41	33.76	33.84	33.84	-3.29%	2,039,531
Dec 18, 2024	35.86	37.29	34.56	34.99	34.99	-2.04%	2,009,742
Dec 17, 2024	35.00	36.80	35.00	35.72	35.72	0.51%	1,764,498
Dec 16, 2024	36.00	36.47	35.42	35.54	35.54	0.20%	1,949,860
Dec 13, 2024	35.00	35.72	34.54	35.47	35.47	0.74%	1,411,073
Dec 12, 2024	36.25	36.70	35.15	35.21	35.21	-3.88%	1,651,985
Dec 11, 2024	37.48	37.81	35.40	36.63	36.63	-0.87%	1,749,609
Dec 10, 2024	37.94	37.94	36.37	36.95	36.95	-3.65%	1,782,576
Dec 9, 2024	36.86	39.53	36.73	38.35	38.35	5.68%	2,265,316
Dec 6, 2024	36.62	37.14	36.04	36.29	36.29	-0.36%	1,517,836
Dec 5, 2024	38.08	38.56	36.40	36.42	36.42	-4.73%	2,462,176
Dec 4, 2024	39.16	39.71	37.70	38.23	38.23	-2.32%	2,178,388
Dec 3, 2024	39.58	40.03	38.53	39.14	39.14	-1.88%	2,055,366
Dec 2, 2024	38.85	40.26	38.52	39.89	39.89	4.53%	1,796,764
Nov 29, 2024	39.58	39.91	38.12	38.16	38.16	-3.90%	1,483,574
Nov 27, 2024	39.09	40.39	38.87	39.71	39.71	2.16%	1,187,776
Nov 26, 2024	39.73	39.99	38.41	38.87	38.87	-3.79%	1,676,799
Nov 25, 2024	39.80	41.42	39.30	40.40	40.40	3.99%	2,422,168
Nov 22, 2024	37.40	39.00	37.40	38.85	38.85	3.88%	1,820,817
Nov 21, 2024	37.60	38.16	37.14	37.40	37.40	-0.51%	1,703,836
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