Nextracker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	40.92	42.64	40.63	42.35	42.35	5.53%	1,624,998
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
Apr 14, 2025	39.91	41.15	39.13	40.73	40.73	3.82%	1,762,830
Apr 11, 2025	37.66	39.56	36.78	39.23	39.23	3.92%	1,660,899
Apr 10, 2025	38.84	38.96	36.15	37.75	37.75	-3.77%	1,811,141
Apr 9, 2025	36.28	39.81	36.06	39.23	39.23	6.03%	2,874,020
Apr 8, 2025	38.87	39.57	36.40	37.00	37.00	-2.37%	2,119,342
Apr 7, 2025	37.40	41.46	36.24	37.90	37.90	-2.87%	3,257,029
Apr 4, 2025	38.40	39.71	37.82	39.02	39.02	-3.42%	2,100,122
Apr 3, 2025	41.18	42.30	40.03	40.40	40.40	-7.21%	2,306,304
Apr 2, 2025	42.43	43.83	42.00	43.54	43.54	1.14%	1,394,514
Apr 1, 2025	42.32	43.25	41.51	43.05	43.05	2.16%	1,471,471
Mar 31, 2025	42.47	42.64	40.50	42.14	42.14	-2.34%	1,685,205
Mar 28, 2025	42.62	43.24	41.80	43.15	43.15	0.94%	1,407,539
Mar 27, 2025	43.37	43.85	42.68	42.75	42.75	-2.11%	1,028,746
Mar 26, 2025	45.20	45.49	43.22	43.67	43.67	-3.41%	1,269,893
Mar 25, 2025	45.93	46.90	44.97	45.21	45.21	0.02%	1,857,822
Mar 24, 2025	45.06	46.66	44.68	45.20	45.20	2.10%	1,494,434
Mar 21, 2025	44.17	44.84	43.65	44.27	44.27	-1.56%	3,499,360
Mar 20, 2025	44.73	45.60	44.08	44.97	44.97	-0.44%	955,955
Mar 19, 2025	44.32	45.29	43.45	45.17	45.17	1.55%	1,318,598
Mar 18, 2025	45.66	45.68	43.88	44.48	44.48	-3.09%	1,276,454
Mar 17, 2025	44.66	45.95	44.10	45.90	45.90	3.59%	1,540,741
Mar 14, 2025	45.93	46.14	43.84	44.31	44.31	-1.88%	2,681,898
Mar 13, 2025	44.22	45.29	43.59	45.16	45.16	1.90%	1,984,324
Mar 12, 2025	45.52	45.66	43.91	44.32	44.32	-1.38%	1,976,465
Mar 11, 2025	42.32	45.32	42.14	44.94	44.94	7.74%	3,119,730
Mar 10, 2025	41.04	42.48	40.21	41.71	41.71	0.36%	2,635,804
Mar 7, 2025	41.39	42.44	40.55	41.56	41.56	-1.26%	2,365,477
Mar 6, 2025	41.93	42.92	41.33	42.09	42.09	-1.66%	1,732,530
Mar 5, 2025	43.09	43.27	41.94	42.80	42.80	-0.67%	1,509,359
Mar 4, 2025	41.05	43.97	40.20	43.09	43.09	1.60%	3,214,072
Mar 3, 2025	44.12	44.19	42.27	42.41	42.41	-3.66%	2,319,999
Feb 28, 2025	44.59	44.70	42.00	44.02	44.02	-2.22%	3,698,769
Feb 27, 2025	47.84	48.05	44.95	45.02	45.02	-5.06%	1,671,198
Feb 26, 2025	47.58	48.45	47.05	47.42	47.42	1.87%	1,249,036
Feb 25, 2025	46.27	47.65	45.91	46.55	46.55	-0.32%	1,609,681
Feb 24, 2025	46.40	47.66	45.50	46.70	46.70	1.26%	2,154,310
Feb 21, 2025	48.03	48.92	45.77	46.12	46.12	-4.75%	1,833,319
Feb 20, 2025	48.52	48.67	47.23	48.42	48.42	-0.39%	1,891,503
Feb 19, 2025	48.87	49.97	48.05	48.61	48.61	0.66%	2,804,047
Feb 18, 2025	47.85	48.72	47.33	48.29	48.29	2.09%	2,115,142
Feb 14, 2025	46.25	47.75	46.25	47.30	47.30	3.03%	2,196,858
Feb 13, 2025	46.26	46.55	44.97	45.91	45.91	1.32%	2,519,497
Feb 12, 2025	44.45	45.74	43.75	45.31	45.31	0.42%	2,048,006