Nextracker Inc. (NXT)
NASDAQ: NXT · Real-Time Price · USD
60.48
-1.35 (-2.18%)
At close: Jul 17, 2025, 4:00 PM
60.09
-0.39 (-0.64%)
After-hours: Jul 17, 2025, 4:18 PM EDT
Nextracker Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 17, 2025 | 62.12 | 62.12 | 59.77 | 60.70 | - | -1.83% | 992,224 |
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 |
May 8, 2025 | 44.23 | 45.25 | 43.68 | 44.60 | 44.60 | 1.90% | 2,493,986 |
May 7, 2025 | 43.50 | 44.16 | 43.17 | 43.77 | 43.77 | 2.05% | 1,582,603 |
May 6, 2025 | 41.77 | 43.86 | 41.25 | 42.89 | 42.89 | 4.30% | 2,381,741 |