Nextracker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	61.55	63.00	60.60	62.10	62.10	0.93%	1,643,089
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
Jun 20, 2025	58.44	60.02	56.75	57.62	57.62	-2.17%	3,456,571
Jun 18, 2025	59.75	60.42	58.23	58.90	58.90	-1.47%	2,352,798
Jun 17, 2025	56.04	60.62	55.54	59.78	59.78	-1.60%	3,591,690
Jun 16, 2025	60.63	61.00	58.84	60.75	60.75	0.07%	1,880,665
Jun 13, 2025	58.45	61.01	57.77	60.71	60.71	2.17%	1,626,502
Jun 12, 2025	59.36	60.17	58.82	59.42	59.42	-1.21%	1,300,310
Jun 11, 2025	59.50	60.78	58.99	60.15	60.15	1.98%	1,556,477
Jun 10, 2025	59.83	59.90	58.20	58.98	58.98	-0.07%	1,393,618
Jun 9, 2025	59.59	60.48	58.91	59.02	59.02	0.17%	1,567,612
Jun 6, 2025	58.14	59.52	57.49	58.92	58.92	2.19%	1,483,027
Jun 5, 2025	57.19	58.45	56.25	57.66	57.66	1.30%	1,565,565
Jun 4, 2025	58.39	58.57	56.64	56.92	56.92	-1.83%	1,348,119
Jun 3, 2025	55.38	58.21	54.52	57.98	57.98	4.87%	2,329,134
Jun 2, 2025	56.30	57.38	54.20	55.29	55.29	-2.47%	1,543,011
May 30, 2025	55.42	57.85	55.00	56.69	56.69	2.28%	2,249,251
May 29, 2025	55.71	56.48	55.33	55.43	55.43	-0.33%	1,317,329
May 28, 2025	55.94	56.48	54.87	55.61	55.61	-0.48%	2,127,178
May 27, 2025	56.93	57.39	55.17	55.88	55.88	-0.30%	2,353,150
May 23, 2025	55.95	56.85	55.06	56.05	56.05	-	1,882,488
May 22, 2025	53.86	56.69	52.00	56.05	56.05	-3.13%	6,806,971
May 21, 2025	58.48	58.84	57.09	57.86	57.86	-1.92%	3,223,156
May 20, 2025	58.43	60.19	58.35	58.99	58.99	1.11%	2,405,487
May 19, 2025	58.51	58.61	56.55	58.34	58.34	-1.64%	3,646,757
May 16, 2025	60.17	61.60	58.14	59.31	59.31	-3.70%	4,316,010
May 15, 2025	54.31	63.19	53.52	61.59	61.59	11.90%	8,199,846
May 14, 2025	52.71	55.77	52.33	55.04	55.04	1.76%	5,162,091
May 13, 2025	53.91	57.97	53.78	54.09	54.09	6.83%	6,670,247
May 12, 2025	50.08	51.12	48.63	50.63	50.63	8.79%	4,312,906
May 9, 2025	45.00	46.90	44.75	46.54	46.54	4.35%	2,072,737