Nextracker Inc. - NXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	100.9	104.63	104.63	104.71	96.91	2.33M
November 06, 2025	111.43	106.54	106.54	112.48	105.36	2.54M
November 05, 2025	101.65	111.84	111.84	112.74	101.65	3.69M
November 04, 2025	96.59	99.81	99.81	100.81	95.25	2.04M
November 03, 2025	104.13	101.5	101.5	106.9	101.4	2.09M
October 31, 2025	99.25	101.22	101.22	101.86	97.86	1.63M
October 30, 2025	99.55	99.12	99.12	101.37	98.11	1.79M
October 29, 2025	98.85	102.67	102.67	104.41	97	2.29M
October 28, 2025	99.98	97	97	100.11	96.1	2.46M
October 27, 2025	99.43	98.55	98.55	101.18	95.71	4.89M
October 24, 2025	100.29	98.28	98.28	101.98	95.87	5.18M
October 23, 2025	87.69	90.38	90.38	90.5	87.16	3.72M
October 22, 2025	86.54	87.55	87.55	88.29	85.1	2.64M
October 21, 2025	92	89.7	89.7	92.3	87.8	2.4M
October 20, 2025	87.94	88.82	88.82	89.65	87.65	2.01M
October 17, 2025	85.9	87.06	87.06	87.65	85.22	2.51M
October 16, 2025	93.85	87.58	87.58	93.9	86.65	3.53M
October 15, 2025	89.11	93.12	93.12	93.5	88.39	3.26M
October 14, 2025	85.34	86.95	86.95	87.9	82.84	2.29M
October 13, 2025	85.25	86.96	86.96	87.53	84.2	2.09M
October 10, 2025	85.68	82.8	82.8	86.39	81.31	2.73M
October 09, 2025	79.38	83.85	83.85	84.57	78.75	2.27M
October 08, 2025	78.7	78.5	78.5	78.98	77.6	897,021
October 07, 2025	78.34	77.55	77.55	80.19	76.19	1.35M
October 06, 2025	77.89	78.34	78.34	80.39	77.38	2.06M
October 03, 2025	79.95	77.13	77.13	80.83	74.91	2.67M
October 02, 2025	76.98	79.36	79.36	79.49	76.58	2.63M
October 01, 2025	74.15	75.62	75.62	76.06	73.07	1.57M
September 30, 2025	77.04	73.99	73.99	77.79	73.28	1.93M
September 29, 2025	74.14	76.13	76.13	76.81	74.09	2.48M
September 26, 2025	73.46	73.07	73.07	73.46	70.92	1.88M
September 25, 2025	70.65	73.51	73.51	73.62	69.22	1.64M
September 24, 2025	71.43	72.76	72.76	74.48	70.86	2.29M
September 23, 2025	73.67	70.56	70.56	73.84	70.14	2.01M
September 22, 2025	70.36	73.14	73.14	73.23	70.01	1.6M
September 19, 2025	71.53	71.35	71.35	72.12	70.51	5.97M
September 18, 2025	68.62	70.48	70.48	70.61	67.66	1.47M
September 17, 2025	67.43	68.71	68.71	69.89	67.18	1.77M
September 16, 2025	67.89	66.85	66.85	69	66.7	1.73M
September 15, 2025	66.81	67.64	67.64	68.24	65.75	1.22M
September 12, 2025	67.08	66.7	66.7	68.07	66.42	1.46M
September 11, 2025	67.18	67.5	67.5	68.43	66	1.73M
September 10, 2025	64.33	67.59	67.59	67.92	64.3	1.9M
September 09, 2025	69.73	64.33	64.33	70.32	64.31	2.24M
September 08, 2025	71.08	69.76	69.76	71.44	68.93	1.72M
September 05, 2025	69.5	70.12	70.12	71.27	67.36	1.95M
September 04, 2025	66.95	68.85	68.85	69.06	66.89	1.63M
September 03, 2025	67.05	66.8	66.8	68.39	66.56	1.68M
September 02, 2025	65.08	66.72	66.72	67.06	64.33	1.51M
August 29, 2025	68.56	67.26	67.26	69.34	64.73	1.4M
August 28, 2025	67.51	68.11	68.11	69.31	66.38	1.79M
August 27, 2025	68.53	67.69	67.69	69.48	67.11	1.49M
August 26, 2025	67.83	68.58	68.58	69.68	67.36	1.89M
August 25, 2025	68.05	67.59	67.59	68.76	67.02	1.8M
August 22, 2025	64.68	68.77	68.77	68.84	64.37	2.14M
August 21, 2025	66.09	64.04	64.04	66.09	63.87	2.08M
August 20, 2025	66.76	66.13	66.13	68.52	65.57	2.9M
August 19, 2025	67.7	66.56	66.56	70.14	66.41	4.07M
August 18, 2025	64.9	67.7	67.7	68.75	64.03	6.49M
August 15, 2025	54.2	60.58	60.58	61.12	53.77	6.05M

Nextracker Inc. (NXT) NASDAQ