NasdaqGM - Nasdaq Real Time Price USD
Array Technologies, Inc. (ARRY)
5.95
+0.45
+(8.18%)
At close: May 9 at 4:00:00 PM EDT
5.96
+0.01
+(0.17%)
After hours: May 9 at 7:57:52 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 5.52 | 6.03 | 5.51 | 5.95 | 5.95 | 8,139,900 |
| May 8, 2025 | 5.18 | 5.61 | 5.03 | 5.50 | 5.50 | 8,141,500 |
| May 7, 2025 | 5.22 | 5.22 | 4.91 | 5.04 | 5.04 | 6,450,800 |
| May 6, 2025 | 5.55 | 5.92 | 5.09 | 5.15 | 5.15 | 12,200,300 |
| May 5, 2025 | 5.02 | 5.26 | 4.86 | 4.93 | 4.93 | 6,286,300 |
| May 2, 2025 | 5.22 | 5.28 | 4.97 | 5.02 | 5.02 | 6,485,000 |
| May 1, 2025 | 4.83 | 5.24 | 4.83 | 5.15 | 5.15 | 7,074,900 |
| Apr 30, 2025 | 4.99 | 5.03 | 4.52 | 4.78 | 4.78 | 6,383,900 |
| Apr 29, 2025 | 5.29 | 5.42 | 5.21 | 5.29 | 5.29 | 6,816,900 |
| Apr 28, 2025 | 5.05 | 5.43 | 4.99 | 5.29 | 5.29 | 7,758,200 |
| Apr 25, 2025 | 4.51 | 5.06 | 4.45 | 5.02 | 5.02 | 5,509,000 |
| Apr 24, 2025 | 4.33 | 4.58 | 4.32 | 4.56 | 4.56 | 4,044,500 |
| Apr 23, 2025 | 4.35 | 4.44 | 4.16 | 4.33 | 4.33 | 4,163,200 |
| Apr 22, 2025 | 4.20 | 4.38 | 4.15 | 4.29 | 4.29 | 4,162,600 |
| Apr 21, 2025 | 4.26 | 4.27 | 3.98 | 4.18 | 4.18 | 3,919,100 |
| Apr 17, 2025 | 4.06 | 4.36 | 4.01 | 4.33 | 4.33 | 3,816,000 |
| Apr 16, 2025 | 4.09 | 4.22 | 4.02 | 4.08 | 4.08 | 4,223,800 |
| Apr 15, 2025 | 4.22 | 4.25 | 3.97 | 4.06 | 4.06 | 3,807,700 |
| Apr 14, 2025 | 4.32 | 4.32 | 4.08 | 4.23 | 4.23 | 4,668,700 |
| Apr 11, 2025 | 4.19 | 4.28 | 4.03 | 4.26 | 4.26 | 3,050,800 |
| Apr 10, 2025 | 4.40 | 4.41 | 4.04 | 4.15 | 4.15 | 4,014,000 |
| Apr 9, 2025 | 3.90 | 4.56 | 3.76 | 4.53 | 4.53 | 6,103,500 |
| Apr 8, 2025 | 4.47 | 4.47 | 3.89 | 3.98 | 3.98 | 5,244,700 |
| Apr 7, 2025 | 4.15 | 4.49 | 4.00 | 4.33 | 4.33 | 5,057,700 |
| Apr 4, 2025 | 4.23 | 4.39 | 3.97 | 4.39 | 4.39 | 5,021,300 |
| Apr 3, 2025 | 4.86 | 4.86 | 4.35 | 4.43 | 4.43 | 4,708,700 |
| Apr 2, 2025 | 4.77 | 4.98 | 4.72 | 4.94 | 4.94 | 2,878,500 |
| Apr 1, 2025 | 4.83 | 4.94 | 4.61 | 4.86 | 4.86 | 4,299,300 |
| Mar 31, 2025 | 4.94 | 4.94 | 4.73 | 4.87 | 4.87 | 3,295,800 |
| Mar 28, 2025 | 5.07 | 5.11 | 4.96 | 5.08 | 5.08 | 3,035,700 |
| Mar 27, 2025 | 5.17 | 5.24 | 5.07 | 5.11 | 5.11 | 2,663,000 |
| Mar 26, 2025 | 5.61 | 5.61 | 5.16 | 5.23 | 5.23 | 3,857,300 |
| Mar 25, 2025 | 5.51 | 5.78 | 5.48 | 5.63 | 5.63 | 3,605,700 |
| Mar 24, 2025 | 5.72 | 5.89 | 5.45 | 5.47 | 5.47 | 3,583,300 |
| Mar 21, 2025 | 5.58 | 5.78 | 5.55 | 5.69 | 5.69 | 6,299,000 |
| Mar 20, 2025 | 5.80 | 6.02 | 5.62 | 5.70 | 5.70 | 3,614,600 |
| Mar 19, 2025 | 6.16 | 6.19 | 5.82 | 5.99 | 5.99 | 4,635,800 |
| Mar 18, 2025 | 6.10 | 6.19 | 5.91 | 6.13 | 6.13 | 3,825,200 |
| Mar 17, 2025 | 6.00 | 6.22 | 5.81 | 6.10 | 6.10 | 4,897,100 |
| Mar 14, 2025 | 6.17 | 6.29 | 6.03 | 6.08 | 6.08 | 3,085,300 |
| Mar 13, 2025 | 6.02 | 6.21 | 5.93 | 6.06 | 6.06 | 2,754,500 |
| Mar 12, 2025 | 6.28 | 6.28 | 5.86 | 6.03 | 6.03 | 4,468,400 |
| Mar 11, 2025 | 6.44 | 6.53 | 5.79 | 6.27 | 6.27 | 6,604,000 |
| Mar 10, 2025 | 6.12 | 6.60 | 6.11 | 6.38 | 6.38 | 6,023,700 |
| Mar 7, 2025 | 5.50 | 6.30 | 5.41 | 6.15 | 6.15 | 10,376,200 |
| Mar 6, 2025 | 5.35 | 5.47 | 5.15 | 5.29 | 5.29 | 6,410,300 |
| Mar 5, 2025 | 5.75 | 5.75 | 5.31 | 5.42 | 5.42 | 5,370,400 |
| Mar 4, 2025 | 5.35 | 5.83 | 5.24 | 5.65 | 5.65 | 7,681,500 |
| Mar 3, 2025 | 5.31 | 5.58 | 5.17 | 5.45 | 5.45 | 8,747,100 |
| Feb 28, 2025 | 5.67 | 5.76 | 4.89 | 5.28 | 5.28 | 25,463,400 |
| Feb 27, 2025 | 6.87 | 6.92 | 6.50 | 6.55 | 6.55 | 5,260,000 |
| Feb 26, 2025 | 6.66 | 6.89 | 6.63 | 6.86 | 6.86 | 4,609,800 |
| Feb 25, 2025 | 6.63 | 6.76 | 6.35 | 6.59 | 6.59 | 3,977,100 |
| Feb 24, 2025 | 6.66 | 6.87 | 6.47 | 6.69 | 6.69 | 3,439,700 |
| Feb 21, 2025 | 6.97 | 7.18 | 6.55 | 6.59 | 6.59 | 3,373,900 |
| Feb 20, 2025 | 6.75 | 6.99 | 6.49 | 6.90 | 6.90 | 4,508,000 |
| Feb 19, 2025 | 7.06 | 7.20 | 6.74 | 6.76 | 6.76 | 4,757,400 |
| Feb 18, 2025 | 6.81 | 6.98 | 6.57 | 6.86 | 6.86 | 4,269,200 |
| Feb 14, 2025 | 6.65 | 6.88 | 6.42 | 6.79 | 6.79 | 4,309,800 |
| Feb 13, 2025 | 6.69 | 6.73 | 6.53 | 6.61 | 6.61 | 3,936,900 |
| Feb 12, 2025 | 6.82 | 6.94 | 6.61 | 6.64 | 6.64 | 3,680,600 |
| Feb 11, 2025 | 7.07 | 7.18 | 6.74 | 6.87 | 6.87 | 4,595,000 |
| Feb 10, 2025 | 7.40 | 7.41 | 7.05 | 7.21 | 7.21 | 5,246,800 |
| Feb 7, 2025 | 7.60 | 7.63 | 7.28 | 7.30 | 7.30 | 3,338,200 |
| Feb 6, 2025 | 7.10 | 7.77 | 6.96 | 7.62 | 7.62 | 5,366,100 |
| Feb 5, 2025 | 7.38 | 7.59 | 6.79 | 6.82 | 6.82 | 4,836,700 |
| Feb 4, 2025 | 7.04 | 7.57 | 6.88 | 7.30 | 7.30 | 3,594,400 |
| Feb 3, 2025 | 7.15 | 7.39 | 6.99 | 7.02 | 7.02 | 3,291,300 |
| Jan 31, 2025 | 7.52 | 7.65 | 7.25 | 7.33 | 7.33 | 4,732,400 |
| Jan 30, 2025 | 7.29 | 7.50 | 7.05 | 7.47 | 7.47 | 3,905,400 |
| Jan 29, 2025 | 7.32 | 7.40 | 6.87 | 7.15 | 7.15 | 7,417,400 |
| Jan 28, 2025 | 7.07 | 7.13 | 6.49 | 6.68 | 6.68 | 3,831,400 |
| Jan 27, 2025 | 7.10 | 7.29 | 6.80 | 7.03 | 7.03 | 5,235,300 |
| Jan 24, 2025 | 6.97 | 7.18 | 6.81 | 7.09 | 7.09 | 3,897,600 |
| Jan 23, 2025 | 6.36 | 6.99 | 6.26 | 6.97 | 6.97 | 4,754,200 |
| Jan 22, 2025 | 6.91 | 6.91 | 6.25 | 6.39 | 6.39 | 5,983,100 |
| Jan 21, 2025 | 7.09 | 7.17 | 6.36 | 6.82 | 6.82 | 6,972,200 |
| Jan 17, 2025 | 7.22 | 7.30 | 7.00 | 7.15 | 7.15 | 6,043,200 |
| Jan 16, 2025 | 6.65 | 7.26 | 6.59 | 7.16 | 7.16 | 8,213,100 |
| Jan 15, 2025 | 7.00 | 7.18 | 6.66 | 6.69 | 6.69 | 3,261,100 |
| Jan 14, 2025 | 6.72 | 6.95 | 6.65 | 6.75 | 6.75 | 4,609,000 |
| Jan 13, 2025 | 6.36 | 6.66 | 6.05 | 6.61 | 6.61 | 5,062,400 |
| Jan 10, 2025 | 6.33 | 6.61 | 6.26 | 6.43 | 6.43 | 5,057,300 |
| Jan 8, 2025 | 6.77 | 6.78 | 6.34 | 6.53 | 6.53 | 5,898,600 |
| Jan 7, 2025 | 6.78 | 7.14 | 6.70 | 6.93 | 6.93 | 6,281,000 |
| Jan 6, 2025 | 6.94 | 7.16 | 6.61 | 6.64 | 6.64 | 7,169,400 |
| Jan 3, 2025 | 6.83 | 6.94 | 6.71 | 6.73 | 6.73 | 5,353,900 |
| Jan 2, 2025 | 6.15 | 6.77 | 6.14 | 6.74 | 6.74 | 7,381,300 |
| Dec 31, 2024 | 6.25 | 6.33 | 6.03 | 6.04 | 6.04 | 3,966,300 |
| Dec 30, 2024 | 6.01 | 6.16 | 5.82 | 6.16 | 6.16 | 3,398,700 |
| Dec 27, 2024 | 5.91 | 6.08 | 5.82 | 6.03 | 6.03 | 3,275,700 |
| Dec 26, 2024 | 5.84 | 6.00 | 5.80 | 5.91 | 5.91 | 3,163,000 |
| Dec 24, 2024 | 6.02 | 6.07 | 5.86 | 5.90 | 5.90 | 2,260,400 |
| Dec 23, 2024 | 5.70 | 6.13 | 5.64 | 6.10 | 6.10 | 5,224,700 |
| Dec 20, 2024 | 5.30 | 5.80 | 5.26 | 5.63 | 5.63 | 7,284,900 |
| Dec 19, 2024 | 5.58 | 5.61 | 5.33 | 5.34 | 5.34 | 7,150,600 |
| Dec 18, 2024 | 5.47 | 5.94 | 5.31 | 5.38 | 5.38 | 6,041,300 |
| Dec 17, 2024 | 5.21 | 5.53 | 5.20 | 5.47 | 5.47 | 9,283,000 |
| Dec 16, 2024 | 5.47 | 5.47 | 5.15 | 5.16 | 5.16 | 5,793,000 |
| Dec 13, 2024 | 5.45 | 5.65 | 5.39 | 5.53 | 5.53 | 4,932,300 |
| Dec 12, 2024 | 5.69 | 5.72 | 5.47 | 5.51 | 5.51 | 5,942,100 |
| Dec 11, 2024 | 5.90 | 6.05 | 5.64 | 5.70 | 5.70 | 5,800,900 |
| Dec 10, 2024 | 6.06 | 6.06 | 5.71 | 5.86 | 5.86 | 8,471,200 |
| Dec 9, 2024 | 5.69 | 6.19 | 5.49 | 6.10 | 6.10 | 8,639,900 |
| Dec 6, 2024 | 6.02 | 6.05 | 5.61 | 5.62 | 5.62 | 7,305,800 |
| Dec 5, 2024 | 6.21 | 6.38 | 5.96 | 5.97 | 5.97 | 5,510,800 |
| Dec 4, 2024 | 6.32 | 6.44 | 6.12 | 6.19 | 6.19 | 6,586,900 |
| Dec 3, 2024 | 6.58 | 6.85 | 6.31 | 6.34 | 6.34 | 5,089,600 |
| Dec 2, 2024 | 6.77 | 6.88 | 6.50 | 6.68 | 6.68 | 5,555,900 |
| Nov 29, 2024 | 6.98 | 7.02 | 6.71 | 6.71 | 6.71 | 3,011,800 |
| Nov 27, 2024 | 6.75 | 7.03 | 6.70 | 7.00 | 7.00 | 4,948,600 |
| Nov 26, 2024 | 6.94 | 6.97 | 6.53 | 6.66 | 6.66 | 4,594,200 |
| Nov 25, 2024 | 6.90 | 7.24 | 6.70 | 7.02 | 7.02 | 4,113,500 |
| Nov 22, 2024 | 6.32 | 6.64 | 6.24 | 6.63 | 6.63 | 4,249,800 |
| Nov 21, 2024 | 6.33 | 6.59 | 6.22 | 6.33 | 6.33 | 4,407,200 |
| Nov 20, 2024 | 6.14 | 6.65 | 6.09 | 6.37 | 6.37 | 5,954,300 |
| Nov 19, 2024 | 6.28 | 6.30 | 5.98 | 6.10 | 6.10 | 6,394,500 |
| Nov 18, 2024 | 6.86 | 6.86 | 6.37 | 6.37 | 6.37 | 4,996,300 |
| Nov 15, 2024 | 7.72 | 7.75 | 6.84 | 6.85 | 6.85 | 7,535,400 |
| Nov 14, 2024 | 6.80 | 7.78 | 6.73 | 7.63 | 7.63 | 9,949,500 |
| Nov 13, 2024 | 6.59 | 7.21 | 6.52 | 6.71 | 6.71 | 7,770,400 |
| Nov 12, 2024 | 6.54 | 6.62 | 6.24 | 6.59 | 6.59 | 10,581,000 |
| Nov 11, 2024 | 6.04 | 6.78 | 5.76 | 6.68 | 6.68 | 9,483,400 |
| Nov 8, 2024 | 6.21 | 6.72 | 5.86 | 6.04 | 6.04 | 19,670,400 |
| Nov 7, 2024 | 5.96 | 6.37 | 5.94 | 6.20 | 6.20 | 19,864,800 |
| Nov 6, 2024 | 6.65 | 6.74 | 5.91 | 5.94 | 5.94 | 23,804,000 |
| Nov 5, 2024 | 7.31 | 7.64 | 7.29 | 7.61 | 7.61 | 6,747,700 |
| Nov 4, 2024 | 6.88 | 7.73 | 6.87 | 7.51 | 7.51 | 12,659,500 |
| Nov 1, 2024 | 6.64 | 6.80 | 6.51 | 6.70 | 6.70 | 4,973,000 |
| Oct 31, 2024 | 6.35 | 6.76 | 6.26 | 6.53 | 6.53 | 9,668,200 |
| Oct 30, 2024 | 6.38 | 6.63 | 6.21 | 6.22 | 6.22 | 6,269,200 |
| Oct 29, 2024 | 6.54 | 6.65 | 6.43 | 6.48 | 6.48 | 3,384,600 |
| Oct 28, 2024 | 6.55 | 6.92 | 6.43 | 6.67 | 6.67 | 6,191,900 |
| Oct 25, 2024 | 6.23 | 6.60 | 6.15 | 6.44 | 6.44 | 8,298,000 |
| Oct 24, 2024 | 6.26 | 6.38 | 6.01 | 6.17 | 6.17 | 5,381,700 |
| Oct 23, 2024 | 6.50 | 6.55 | 6.15 | 6.25 | 6.25 | 4,915,900 |
| Oct 22, 2024 | 6.73 | 6.76 | 6.55 | 6.58 | 6.58 | 3,840,700 |
| Oct 21, 2024 | 6.80 | 6.84 | 6.52 | 6.74 | 6.74 | 5,521,700 |
| Oct 18, 2024 | 6.76 | 6.89 | 6.62 | 6.81 | 6.81 | 3,811,700 |
| Oct 17, 2024 | 6.92 | 6.92 | 6.63 | 6.68 | 6.68 | 3,212,400 |
| Oct 16, 2024 | 7.15 | 7.25 | 6.77 | 6.87 | 6.87 | 4,290,500 |
| Oct 15, 2024 | 6.61 | 7.07 | 6.60 | 7.06 | 7.06 | 6,044,100 |
| Oct 14, 2024 | 7.10 | 7.13 | 6.67 | 6.73 | 6.73 | 4,694,700 |
| Oct 11, 2024 | 6.48 | 7.19 | 6.47 | 7.16 | 7.16 | 6,070,000 |
| Oct 10, 2024 | 6.64 | 6.72 | 6.43 | 6.52 | 6.52 | 6,254,600 |
| Oct 9, 2024 | 6.47 | 7.15 | 6.44 | 6.91 | 6.91 | 6,237,700 |
| Oct 8, 2024 | 6.40 | 6.57 | 6.23 | 6.44 | 6.44 | 4,985,300 |
| Oct 7, 2024 | 6.46 | 6.75 | 6.35 | 6.46 | 6.46 | 3,238,500 |
| Oct 4, 2024 | 6.48 | 6.54 | 6.27 | 6.45 | 6.45 | 4,321,400 |
| Oct 3, 2024 | 6.38 | 6.51 | 6.25 | 6.32 | 6.32 | 2,759,900 |
| Oct 2, 2024 | 6.74 | 6.74 | 6.30 | 6.41 | 6.41 | 4,300,900 |
| Oct 1, 2024 | 6.60 | 6.81 | 6.25 | 6.80 | 6.80 | 6,030,300 |
| Sep 30, 2024 | 6.61 | 6.81 | 6.51 | 6.60 | 6.60 | 3,120,300 |
| Sep 27, 2024 | 6.59 | 6.95 | 6.57 | 6.73 | 6.73 | 4,657,500 |
| Sep 26, 2024 | 6.23 | 6.58 | 6.20 | 6.45 | 6.45 | 3,589,400 |
| Sep 25, 2024 | 6.32 | 6.35 | 6.04 | 6.04 | 6.04 | 3,905,000 |
| Sep 24, 2024 | 6.46 | 6.51 | 6.28 | 6.35 | 6.35 | 3,585,600 |
| Sep 23, 2024 | 6.48 | 6.53 | 6.22 | 6.37 | 6.37 | 3,640,000 |
| Sep 20, 2024 | 6.53 | 6.55 | 6.31 | 6.41 | 6.41 | 6,465,500 |
| Sep 19, 2024 | 7.10 | 7.19 | 6.58 | 6.62 | 6.62 | 7,107,300 |
| Sep 18, 2024 | 7.17 | 7.46 | 6.81 | 6.83 | 6.83 | 5,099,200 |
| Sep 17, 2024 | 7.01 | 7.47 | 6.87 | 7.21 | 7.21 | 6,051,100 |
| Sep 16, 2024 | 6.86 | 7.13 | 6.70 | 6.98 | 6.98 | 3,561,500 |
| Sep 13, 2024 | 6.82 | 6.96 | 6.66 | 6.82 | 6.82 | 4,356,900 |
| Sep 12, 2024 | 6.59 | 6.88 | 6.32 | 6.68 | 6.68 | 6,263,800 |
| Sep 11, 2024 | 5.88 | 6.64 | 5.88 | 6.60 | 6.60 | 13,524,700 |
| Sep 10, 2024 | 6.02 | 6.04 | 5.56 | 5.69 | 5.69 | 7,330,600 |
| Sep 9, 2024 | 6.37 | 6.38 | 5.99 | 6.01 | 6.01 | 6,333,000 |
| Sep 6, 2024 | 6.54 | 6.72 | 6.36 | 6.38 | 6.38 | 4,314,700 |
| Sep 5, 2024 | 6.92 | 6.94 | 6.54 | 6.55 | 6.55 | 5,544,700 |
| Sep 4, 2024 | 6.45 | 6.91 | 6.33 | 6.88 | 6.88 | 7,722,900 |
| Sep 3, 2024 | 6.66 | 6.83 | 6.29 | 6.36 | 6.36 | 5,065,600 |
| Aug 30, 2024 | 6.90 | 6.90 | 6.62 | 6.71 | 6.71 | 4,229,000 |
| Aug 29, 2024 | 6.63 | 6.89 | 6.45 | 6.85 | 6.85 | 3,945,100 |
| Aug 28, 2024 | 6.55 | 6.59 | 6.25 | 6.52 | 6.52 | 3,888,500 |
| Aug 27, 2024 | 6.78 | 6.86 | 6.55 | 6.59 | 6.59 | 6,038,700 |
| Aug 26, 2024 | 7.06 | 7.45 | 6.88 | 6.89 | 6.89 | 6,384,100 |
| Aug 23, 2024 | 6.63 | 6.96 | 6.58 | 6.92 | 6.92 | 4,667,900 |
| Aug 22, 2024 | 6.71 | 6.74 | 6.49 | 6.56 | 6.56 | 4,122,000 |
| Aug 21, 2024 | 6.35 | 6.76 | 6.31 | 6.74 | 6.74 | 4,462,400 |
| Aug 20, 2024 | 6.72 | 6.85 | 6.35 | 6.37 | 6.37 | 6,262,200 |
| Aug 19, 2024 | 6.58 | 6.76 | 6.52 | 6.69 | 6.69 | 5,779,700 |
| Aug 16, 2024 | 6.50 | 6.86 | 6.45 | 6.55 | 6.55 | 6,871,100 |
| Aug 15, 2024 | 6.67 | 7.02 | 6.43 | 6.50 | 6.50 | 12,258,800 |
| Aug 14, 2024 | 7.01 | 7.04 | 6.55 | 6.59 | 6.59 | 6,420,200 |
| Aug 13, 2024 | 7.02 | 7.09 | 6.80 | 7.01 | 7.01 | 7,958,100 |
| Aug 12, 2024 | 7.11 | 7.18 | 6.82 | 7.03 | 7.03 | 7,628,700 |
| Aug 9, 2024 | 7.94 | 8.00 | 6.76 | 7.10 | 7.10 | 26,501,100 |
| Aug 8, 2024 | 8.61 | 9.29 | 8.43 | 8.99 | 8.99 | 9,383,300 |
| Aug 7, 2024 | 9.06 | 9.34 | 8.59 | 8.66 | 8.66 | 8,200,600 |
| Aug 6, 2024 | 8.98 | 9.10 | 8.71 | 8.98 | 8.98 | 5,256,800 |
| Aug 5, 2024 | 9.01 | 9.26 | 8.50 | 8.87 | 8.87 | 5,105,900 |
| Aug 2, 2024 | 9.78 | 9.78 | 8.89 | 9.41 | 9.41 | 8,089,800 |
| Aug 1, 2024 | 10.50 | 10.79 | 10.10 | 10.29 | 10.29 | 4,410,200 |
| Jul 31, 2024 | 10.50 | 10.95 | 10.35 | 10.52 | 10.52 | 4,676,600 |
| Jul 30, 2024 | 10.67 | 10.82 | 10.21 | 10.43 | 10.43 | 4,056,000 |
| Jul 29, 2024 | 11.15 | 11.23 | 10.47 | 10.67 | 10.67 | 2,871,600 |
| Jul 26, 2024 | 11.46 | 11.69 | 11.15 | 11.22 | 11.22 | 3,238,100 |
| Jul 25, 2024 | 11.12 | 11.60 | 10.96 | 11.16 | 11.16 | 3,112,500 |
| Jul 24, 2024 | 10.89 | 11.44 | 10.76 | 11.12 | 11.12 | 5,877,800 |
| Jul 23, 2024 | 10.77 | 11.13 | 10.67 | 10.95 | 10.95 | 2,437,100 |
| Jul 22, 2024 | 11.15 | 11.23 | 10.50 | 10.84 | 10.84 | 4,797,000 |
| Jul 19, 2024 | 10.70 | 10.70 | 10.35 | 10.52 | 10.52 | 2,756,200 |
| Jul 18, 2024 | 11.21 | 11.50 | 10.68 | 10.70 | 10.70 | 4,768,800 |
| Jul 17, 2024 | 11.43 | 11.72 | 10.98 | 11.20 | 11.20 | 5,497,500 |
| Jul 16, 2024 | 11.23 | 11.87 | 11.05 | 11.73 | 11.73 | 6,982,300 |
| Jul 15, 2024 | 11.39 | 11.48 | 10.73 | 11.13 | 11.13 | 6,173,900 |
| Jul 12, 2024 | 11.75 | 12.06 | 11.30 | 11.76 | 11.76 | 9,125,200 |
| Jul 11, 2024 | 10.43 | 10.86 | 10.20 | 10.82 | 10.82 | 6,260,400 |
| Jul 10, 2024 | 9.49 | 10.06 | 9.46 | 9.90 | 9.90 | 4,691,500 |
| Jul 9, 2024 | 9.67 | 9.67 | 9.37 | 9.44 | 9.44 | 5,464,300 |
| Jul 8, 2024 | 9.72 | 9.84 | 9.52 | 9.70 | 9.70 | 3,627,000 |
| Jul 5, 2024 | 10.15 | 10.30 | 9.60 | 9.62 | 9.62 | 3,720,400 |
| Jul 3, 2024 | 9.79 | 10.20 | 9.60 | 10.11 | 10.11 | 5,882,000 |
| Jul 2, 2024 | 9.57 | 10.17 | 9.34 | 9.63 | 9.63 | 6,335,800 |
| Jul 1, 2024 | 10.43 | 10.52 | 9.52 | 9.57 | 9.57 | 7,341,600 |
| Jun 28, 2024 | 10.69 | 10.85 | 10.05 | 10.26 | 10.26 | 8,604,100 |
| Jun 27, 2024 | 10.44 | 10.68 | 10.23 | 10.60 | 10.60 | 3,980,900 |
| Jun 26, 2024 | 10.61 | 10.71 | 10.25 | 10.39 | 10.39 | 3,756,700 |
| Jun 25, 2024 | 10.92 | 10.96 | 10.54 | 10.71 | 10.71 | 6,110,600 |
| Jun 24, 2024 | 11.21 | 11.45 | 10.91 | 10.96 | 10.96 | 4,956,700 |
| Jun 21, 2024 | 12.25 | 12.27 | 11.11 | 11.29 | 11.29 | 8,211,300 |
| Jun 20, 2024 | 12.52 | 12.61 | 12.15 | 12.33 | 12.33 | 2,929,900 |
| Jun 18, 2024 | 12.27 | 12.83 | 12.22 | 12.82 | 12.82 | 2,952,600 |
| Jun 17, 2024 | 12.38 | 12.67 | 12.10 | 12.40 | 12.40 | 3,073,500 |
| Jun 14, 2024 | 12.93 | 13.01 | 12.39 | 12.42 | 12.42 | 2,919,100 |
| Jun 13, 2024 | 13.14 | 13.73 | 12.65 | 12.98 | 12.98 | 5,391,400 |
| Jun 12, 2024 | 13.93 | 14.10 | 12.99 | 13.13 | 13.13 | 5,204,200 |
| Jun 11, 2024 | 12.90 | 13.48 | 12.28 | 13.14 | 13.14 | 11,137,300 |
| Jun 10, 2024 | 13.14 | 14.27 | 13.14 | 13.99 | 13.99 | 3,993,000 |
| Jun 7, 2024 | 13.43 | 13.64 | 13.13 | 13.44 | 13.44 | 2,828,900 |
| Jun 6, 2024 | 13.72 | 14.06 | 13.50 | 13.70 | 13.70 | 1,957,100 |
| Jun 5, 2024 | 13.58 | 14.09 | 13.36 | 13.90 | 13.90 | 3,780,000 |
| Jun 4, 2024 | 13.68 | 13.91 | 13.49 | 13.56 | 13.56 | 3,494,200 |
| Jun 3, 2024 | 14.12 | 14.44 | 13.74 | 13.82 | 13.82 | 3,371,700 |
| May 31, 2024 | 14.43 | 14.69 | 13.51 | 14.18 | 14.18 | 5,276,400 |
| May 30, 2024 | 14.00 | 14.30 | 13.45 | 14.19 | 14.19 | 3,478,300 |
| May 29, 2024 | 13.15 | 14.06 | 13.08 | 13.81 | 13.81 | 3,982,800 |
| May 28, 2024 | 13.71 | 13.89 | 13.23 | 13.49 | 13.49 | 4,785,300 |
| May 24, 2024 | 12.94 | 14.04 | 12.83 | 13.59 | 13.59 | 9,221,000 |
| May 23, 2024 | 12.94 | 12.98 | 12.38 | 12.79 | 12.79 | 4,504,300 |
| May 22, 2024 | 11.01 | 13.04 | 11.00 | 12.98 | 12.98 | 15,548,800 |
| May 21, 2024 | 10.63 | 11.13 | 10.60 | 11.11 | 11.11 | 4,761,200 |
| May 20, 2024 | 10.92 | 11.00 | 10.60 | 10.74 | 10.74 | 4,161,400 |
| May 17, 2024 | 11.31 | 11.33 | 10.85 | 10.96 | 10.96 | 5,760,900 |
| May 16, 2024 | 12.19 | 12.35 | 11.16 | 11.34 | 11.34 | 9,652,500 |
| May 15, 2024 | 13.17 | 13.60 | 12.13 | 12.24 | 12.24 | 8,040,900 |
| May 14, 2024 | 13.13 | 13.50 | 12.36 | 12.62 | 12.62 | 5,101,900 |
| May 13, 2024 | 12.98 | 13.26 | 12.64 | 12.66 | 12.66 | 5,337,100 |
| May 10, 2024 | 14.85 | 14.85 | 12.52 | 12.76 | 12.76 | 15,078,300 |
Related Tickers
SHLS Shoals Technologies Group, Inc.
5.09
+5.60%
NXT Nextracker Inc.
46.54
+4.35%
RUN Sunrun Inc.
9.38
+10.35%
NOVA Sunnova Energy International Inc.
0.2030
+5.07%
CSIQ Canadian Solar Inc.
9.79
+6.30%
SEDG SolarEdge Technologies, Inc.
19.84
+8.47%
FSLR First Solar, Inc.
140.68
+5.17%
ENPH Enphase Energy, Inc.
50.78
+3.52%
JKS JinkoSolar Holding Co., Ltd.
18.84
+1.13%
MAXN Maxeon Solar Technologies, Ltd.
3.1400
+1.95%