Nextracker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	65.11	67.01	64.77	66.70	-	-0.83%	1,508,563
Aug 29, 2025	68.56	69.34	64.73	67.26	67.26	-1.25%	1,399,165
Aug 28, 2025	67.51	69.31	66.38	68.11	68.11	0.62%	1,786,660
Aug 27, 2025	68.53	69.48	67.12	67.69	67.69	-1.30%	1,487,441
Aug 26, 2025	67.83	69.68	67.36	68.58	68.58	1.46%	1,893,415
Aug 25, 2025	68.05	68.76	67.02	67.59	67.59	-1.72%	1,801,619
Aug 22, 2025	64.68	68.84	64.37	68.77	68.77	7.39%	2,136,726
Aug 21, 2025	66.09	66.09	63.87	64.04	64.04	-3.16%	2,080,327
Aug 20, 2025	66.76	68.52	65.57	66.13	66.13	-0.65%	2,898,336
Aug 19, 2025	67.70	70.14	66.41	66.56	66.56	-1.68%	4,069,124
Aug 18, 2025	64.90	68.75	64.03	67.70	67.70	11.75%	6,492,208
Aug 15, 2025	54.20	61.12	53.77	60.58	60.58	12.21%	6,047,849
Aug 14, 2025	55.20	55.87	52.61	53.99	53.99	-2.35%	1,863,198
Aug 13, 2025	55.00	56.86	54.67	55.29	55.29	1.45%	2,587,610
Aug 12, 2025	54.15	55.14	53.71	54.50	54.50	1.30%	2,570,678
Aug 11, 2025	56.59	57.29	53.63	53.80	53.80	-4.29%	1,731,262
Aug 8, 2025	56.24	57.29	55.90	56.21	56.21	0.88%	1,647,363
Aug 7, 2025	55.77	57.13	55.50	55.72	55.72	2.01%	1,594,662
Aug 6, 2025	56.12	56.54	54.24	54.62	54.62	-2.50%	1,611,246
Aug 5, 2025	56.79	57.28	56.00	56.02	56.02	-0.51%	1,522,164
Aug 4, 2025	56.57	57.02	55.47	56.31	56.31	-0.47%	2,225,001
Aug 1, 2025	57.56	58.32	56.56	56.57	56.57	-2.90%	2,221,850
Jul 31, 2025	59.19	60.89	57.12	58.26	58.26	-1.05%	2,801,885
Jul 30, 2025	62.55	62.80	58.00	58.88	58.88	-9.28%	8,073,240
Jul 29, 2025	65.65	65.66	63.46	64.90	64.90	-0.78%	3,089,852
Jul 28, 2025	65.18	65.61	64.08	65.41	65.41	1.36%	2,574,898
Jul 25, 2025	63.80	64.87	63.23	64.53	64.53	1.77%	1,845,018
Jul 24, 2025	63.14	64.13	62.70	63.41	63.41	0.73%	1,710,778
Jul 23, 2025	62.18	63.63	61.28	62.95	62.95	1.37%	1,846,445
Jul 22, 2025	61.55	63.00	60.60	62.10	62.10	0.93%	1,644,294
Jul 21, 2025	60.90	62.54	60.12	61.53	61.53	1.65%	1,238,311
Jul 18, 2025	60.55	61.20	59.78	60.53	60.53	0.08%	1,920,204
Jul 17, 2025	62.12	62.12	59.77	60.48	60.48	-2.18%	1,918,436
Jul 16, 2025	63.12	63.64	61.01	61.83	61.83	-1.75%	1,625,221
Jul 15, 2025	61.10	63.05	60.61	62.93	62.93	5.11%	2,487,297
Jul 14, 2025	60.49	62.25	59.06	59.87	59.87	-2.97%	2,562,373
Jul 11, 2025	62.69	63.11	61.39	61.70	61.70	-1.47%	2,196,524
Jul 10, 2025	64.23	64.50	62.47	62.62	62.62	-2.03%	2,085,791
Jul 9, 2025	64.05	64.41	62.18	63.92	63.92	-0.03%	2,066,099
Jul 8, 2025	65.16	65.86	62.72	63.94	63.94	-3.78%	3,090,537
Jul 7, 2025	66.96	67.87	65.17	66.45	66.45	0.21%	3,945,486
Jul 3, 2025	63.07	66.54	63.07	66.31	66.31	8.63%	2,919,996
Jul 2, 2025	57.82	62.30	57.78	61.04	61.04	6.12%	4,251,725
Jul 1, 2025	53.93	58.46	52.83	57.52	57.52	5.79%	4,849,615
Jun 30, 2025	52.56	55.70	51.69	54.37	54.37	-6.77%	4,703,933
Jun 27, 2025	58.61	58.86	57.71	58.32	58.32	-0.44%	2,219,698
Jun 26, 2025	57.93	59.93	57.93	58.58	58.58	1.77%	1,915,210
Jun 25, 2025	57.32	57.99	56.41	57.56	57.56	0.52%	1,748,685
Jun 24, 2025	56.49	57.69	54.00	57.26	57.26	1.89%	2,271,272
Jun 23, 2025	57.38	57.95	55.87	56.20	56.20	-2.46%	2,938,495