Nextracker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	57.93	59.93	57.93	58.58	58.58	1.77%	1,915,154
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
May 5, 2025	42.01	42.01	40.86	41.12	41.12	-2.56%	1,542,441
May 2, 2025	42.60	42.99	42.03	42.20	42.20	0.79%	1,115,412
May 1, 2025	40.60	42.32	40.60	41.87	41.87	3.10%	1,694,926
Apr 30, 2025	41.70	41.70	37.16	40.61	40.61	-5.71%	3,643,012
Apr 29, 2025	43.02	43.48	42.36	43.07	43.07	-0.30%	2,211,494
Apr 28, 2025	43.98	44.07	42.69	43.20	43.20	-1.03%	1,409,293
Apr 25, 2025	42.36	43.72	42.03	43.65	43.65	3.07%	1,067,367
Apr 24, 2025	40.92	42.64	40.63	42.35	42.35	5.53%	1,628,819
Apr 23, 2025	41.51	41.90	39.44	40.13	40.13	-0.57%	1,494,655
Apr 22, 2025	39.63	41.74	39.16	40.36	40.36	2.75%	2,030,716
Apr 21, 2025	39.89	40.12	38.39	39.28	39.28	-2.53%	964,275
Apr 17, 2025	39.72	40.61	39.32	40.30	40.30	1.46%	1,220,204
Apr 16, 2025	40.47	41.12	39.11	39.72	39.72	-2.10%	1,192,197
Apr 15, 2025	40.46	41.28	40.12	40.57	40.57	-0.39%	1,446,120