Nextracker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	54.31	63.19	53.52	61.59	61.59	11.90%	8,193,398
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
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