Nextracker Inc. (NXT)
NASDAQ: NXT · Real-Time Price · USD
87.55
-2.15 (-2.40%)
At close: Oct 22, 2025, 4:00 PM EDT
88.10
+0.55 (0.63%)
After-hours: Oct 22, 2025, 7:52 PM EDT
Nextracker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 86.54 | 88.29 | 85.10 | 87.55 | 87.55 | -2.40% | 2,636,653 |
| Oct 21, 2025 | 92.00 | 92.30 | 87.80 | 89.70 | 89.70 | 0.99% | 2,400,054 |
| Oct 20, 2025 | 87.94 | 89.65 | 87.65 | 88.82 | 88.82 | 2.02% | 2,012,854 |
| Oct 17, 2025 | 85.90 | 87.65 | 85.22 | 87.06 | 87.06 | -0.59% | 2,508,410 |
| Oct 16, 2025 | 93.85 | 93.90 | 86.65 | 87.58 | 87.58 | -5.95% | 3,534,752 |
| Oct 15, 2025 | 89.11 | 93.50 | 88.39 | 93.12 | 93.12 | 7.10% | 3,256,385 |
| Oct 14, 2025 | 85.34 | 87.90 | 82.84 | 86.95 | 86.95 | -0.01% | 2,291,544 |
| Oct 13, 2025 | 85.25 | 87.53 | 84.20 | 86.96 | 86.96 | 5.02% | 2,089,266 |
| Oct 10, 2025 | 85.68 | 86.39 | 81.31 | 82.80 | 82.80 | -1.25% | 2,726,958 |
| Oct 9, 2025 | 79.38 | 84.57 | 78.75 | 83.85 | 83.85 | 6.82% | 2,271,096 |
| Oct 8, 2025 | 78.70 | 78.98 | 77.60 | 78.50 | 78.50 | 1.23% | 897,021 |
| Oct 7, 2025 | 78.34 | 80.19 | 76.19 | 77.55 | 77.55 | -1.01% | 1,349,224 |
| Oct 6, 2025 | 77.89 | 80.39 | 77.38 | 78.34 | 78.34 | 1.57% | 2,060,027 |
| Oct 3, 2025 | 79.95 | 80.83 | 74.91 | 77.13 | 77.13 | -2.81% | 2,669,675 |
| Oct 2, 2025 | 76.98 | 79.49 | 76.58 | 79.36 | 79.36 | 4.95% | 2,626,351 |
| Oct 1, 2025 | 74.15 | 76.06 | 73.07 | 75.62 | 75.62 | 2.20% | 1,569,082 |
| Sep 30, 2025 | 77.04 | 77.79 | 73.28 | 73.99 | 73.99 | -2.81% | 1,927,596 |
| Sep 29, 2025 | 74.14 | 76.81 | 74.09 | 76.13 | 76.13 | 4.19% | 2,483,213 |
| Sep 26, 2025 | 73.46 | 73.46 | 70.92 | 73.07 | 73.07 | -0.60% | 1,881,381 |
| Sep 25, 2025 | 70.65 | 73.62 | 69.22 | 73.51 | 73.51 | 1.03% | 1,642,964 |
| Sep 24, 2025 | 71.43 | 74.48 | 70.86 | 72.76 | 72.76 | 3.12% | 2,289,500 |
| Sep 23, 2025 | 73.67 | 73.84 | 70.14 | 70.56 | 70.56 | -3.53% | 2,006,915 |
| Sep 22, 2025 | 70.36 | 73.23 | 70.01 | 73.14 | 73.14 | 2.51% | 1,598,472 |
| Sep 19, 2025 | 71.53 | 72.12 | 70.51 | 71.35 | 71.35 | 1.23% | 5,969,501 |
| Sep 18, 2025 | 68.62 | 70.61 | 67.66 | 70.48 | 70.48 | 2.58% | 1,465,503 |
| Sep 17, 2025 | 67.43 | 69.89 | 67.18 | 68.71 | 68.71 | 2.78% | 1,766,478 |
| Sep 16, 2025 | 67.89 | 69.00 | 66.70 | 66.85 | 66.85 | -1.17% | 1,728,645 |
| Sep 15, 2025 | 66.81 | 68.24 | 65.75 | 67.64 | 67.64 | 1.41% | 1,220,255 |
| Sep 12, 2025 | 67.08 | 68.07 | 66.42 | 66.70 | 66.70 | -1.19% | 1,460,728 |
| Sep 11, 2025 | 67.18 | 68.43 | 66.00 | 67.50 | 67.50 | -0.13% | 1,725,366 |
| Sep 10, 2025 | 64.33 | 67.92 | 64.30 | 67.59 | 67.59 | 5.07% | 1,901,292 |
| Sep 9, 2025 | 69.73 | 70.32 | 64.31 | 64.33 | 64.33 | -7.78% | 2,235,026 |
| Sep 8, 2025 | 71.08 | 71.44 | 68.93 | 69.76 | 69.76 | -0.51% | 1,782,508 |
| Sep 5, 2025 | 69.50 | 71.27 | 67.36 | 70.12 | 70.12 | 1.84% | 1,951,280 |
| Sep 4, 2025 | 66.95 | 69.06 | 66.89 | 68.85 | 68.85 | 3.07% | 1,631,068 |
| Sep 3, 2025 | 67.05 | 68.39 | 66.56 | 66.80 | 66.80 | 0.12% | 1,679,874 |
| Sep 2, 2025 | 65.08 | 67.06 | 64.33 | 66.72 | 66.72 | -0.80% | 1,509,368 |
| 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 |