Nextracker Inc. (NXT)
NASDAQ: NXT · Real-Time Price · USD
79.36
+3.74 (4.95%)
At close: Oct 2, 2025, 4:00 PM EDT
79.01
-0.35 (-0.44%)
After-hours: Oct 2, 2025, 5:38 PM EDT
Nextracker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 76.98 | 79.49 | 76.58 | 79.36 | - | 4.95% | 2,625,845 |
| 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 |
| Aug 12, 2025 | 54.15 | 55.14 | 53.71 | 54.50 | 54.50 | 1.30% | 2,570,678 |
| Aug 11, 2025 | 56.59 | 57.29 | 53.63 | 53.80 | 53.80 | -4.29% | 1,731,262 |
| Aug 8, 2025 | 56.24 | 57.29 | 55.90 | 56.21 | 56.21 | 0.88% | 1,647,363 |
| Aug 7, 2025 | 55.77 | 57.13 | 55.50 | 55.72 | 55.72 | 2.01% | 1,594,662 |
| Aug 6, 2025 | 56.12 | 56.54 | 54.24 | 54.62 | 54.62 | -2.50% | 1,611,246 |
| Aug 5, 2025 | 56.79 | 57.28 | 56.00 | 56.02 | 56.02 | -0.51% | 1,522,164 |
| Aug 4, 2025 | 56.57 | 57.02 | 55.47 | 56.31 | 56.31 | -0.47% | 2,225,001 |
| Aug 1, 2025 | 57.56 | 58.32 | 56.56 | 56.57 | 56.57 | -2.90% | 2,221,850 |
| Jul 31, 2025 | 59.19 | 60.89 | 57.12 | 58.26 | 58.26 | -1.05% | 2,801,885 |
| Jul 30, 2025 | 62.55 | 62.80 | 58.00 | 58.88 | 58.88 | -9.28% | 8,073,240 |
| Jul 29, 2025 | 65.65 | 65.66 | 63.46 | 64.90 | 64.90 | -0.78% | 3,089,852 |
| Jul 28, 2025 | 65.18 | 65.61 | 64.08 | 65.41 | 65.41 | 1.36% | 2,574,898 |
| Jul 25, 2025 | 63.80 | 64.87 | 63.23 | 64.53 | 64.53 | 1.77% | 1,845,018 |
| Jul 24, 2025 | 63.14 | 64.13 | 62.70 | 63.41 | 63.41 | 0.73% | 1,710,778 |