NasdaqGS - Nasdaq Real Time Price USD

Nextracker Inc. (NXT)

Time to buy NXT?

46.54

+1.94

+(4.35%)

At close: May 9 at 4:00:01 PM EDT

46.50

-0.04

(-0.09%)

After hours: May 9 at 7:50:58 PM EDT

Time to buy NXT?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	45.00	46.90	44.75	46.54	46.54	2,072,500
May 8, 2025	44.23	45.25	43.68	44.60	44.60	2,493,900
May 7, 2025	43.50	44.16	43.17	43.77	43.77	1,582,500
May 6, 2025	41.77	43.86	41.25	42.89	42.89	2,381,600
May 5, 2025	42.01	42.01	40.85	41.12	41.12	1,542,300
May 2, 2025	42.60	42.99	42.03	42.20	42.20	1,115,400
May 1, 2025	40.60	42.32	40.60	41.87	41.87	1,694,700
Apr 30, 2025	41.70	41.70	37.16	40.61	40.61	3,643,000
Apr 29, 2025	43.02	43.48	42.36	43.07	43.07	2,211,400
Apr 28, 2025	43.98	44.07	42.69	43.20	43.20	1,409,300
Apr 25, 2025	42.36	43.72	42.03	43.65	43.65	1,067,100
Apr 24, 2025	40.92	42.64	40.63	42.35	42.35	1,628,700
Apr 23, 2025	41.51	41.90	39.44	40.13	40.13	1,494,600
Apr 22, 2025	39.63	41.74	39.16	40.36	40.36	2,030,700
Apr 21, 2025	39.89	40.12	38.39	39.28	39.28	964,300
Apr 17, 2025	39.72	40.61	39.31	40.30	40.30	1,220,200
Apr 16, 2025	40.47	41.12	39.11	39.72	39.72	1,192,200
Apr 15, 2025	40.46	41.28	40.12	40.57	40.57	1,446,000
Apr 14, 2025	39.91	41.15	39.13	40.73	40.73	1,762,800
Apr 11, 2025	37.66	39.56	36.78	39.23	39.23	1,660,800
Apr 10, 2025	38.84	38.96	36.15	37.75	37.75	1,811,100
Apr 9, 2025	36.28	39.81	36.06	39.23	39.23	2,873,900
Apr 8, 2025	38.87	39.57	36.40	37.00	37.00	2,119,000
Apr 7, 2025	37.40	41.46	36.24	37.90	37.90	3,256,800
Apr 4, 2025	38.40	39.71	37.82	39.02	39.02	2,100,000
Apr 3, 2025	41.18	42.30	40.03	40.40	40.40	2,306,300
Apr 2, 2025	42.43	43.83	42.00	43.54	43.54	1,394,500
Apr 1, 2025	42.32	43.25	41.51	43.05	43.05	1,471,400
Mar 31, 2025	42.47	42.64	40.50	42.14	42.14	1,684,900
Mar 28, 2025	42.62	43.24	41.80	43.15	43.15	1,407,300
Mar 27, 2025	43.37	43.85	42.68	42.75	42.75	1,028,600
Mar 26, 2025	45.20	45.49	43.22	43.67	43.67	1,269,800
Mar 25, 2025	45.93	46.90	44.97	45.21	45.21	1,857,700
Mar 24, 2025	45.06	46.66	44.68	45.20	45.20	1,494,400
Mar 21, 2025	44.17	44.84	43.65	44.27	44.27	3,499,000
Mar 20, 2025	44.73	45.60	44.08	44.97	44.97	955,900
Mar 19, 2025	44.32	45.28	43.45	45.17	45.17	1,318,600
Mar 18, 2025	45.66	45.68	43.88	44.48	44.48	1,276,500
Mar 17, 2025	44.66	45.95	44.10	45.90	45.90	1,540,700
Mar 14, 2025	45.93	46.14	43.84	44.31	44.31	2,681,500
Mar 13, 2025	44.22	45.29	43.59	45.16	45.16	1,984,300
Mar 12, 2025	45.52	45.66	43.90	44.32	44.32	1,976,300
Mar 11, 2025	42.32	45.32	42.14	44.94	44.94	3,119,700
Mar 10, 2025	41.04	42.48	40.21	41.71	41.71	2,637,600
Mar 7, 2025	41.39	42.44	40.55	41.56	41.56	2,365,500
Mar 6, 2025	41.93	42.92	41.33	42.09	42.09	1,732,100
Mar 5, 2025	43.09	43.26	41.94	42.80	42.80	1,509,300
Mar 4, 2025	41.05	43.97	40.19	43.09	43.09	3,214,000
Mar 3, 2025	44.12	44.19	42.26	42.41	42.41	2,320,000
Feb 28, 2025	44.59	44.70	42.00	44.02	44.02	3,698,700
Feb 27, 2025	47.84	48.05	44.95	45.02	45.02	1,671,200
Feb 26, 2025	47.58	48.45	47.05	47.42	47.42	1,249,000
Feb 25, 2025	46.27	47.65	45.91	46.55	46.55	1,609,700
Feb 24, 2025	46.40	47.66	45.50	46.70	46.70	2,154,100
Feb 21, 2025	48.03	48.92	45.77	46.12	46.12	1,833,300
Feb 20, 2025	48.52	48.67	47.23	48.42	48.42	1,891,200
Feb 19, 2025	48.87	49.97	48.05	48.61	48.61	2,804,000
Feb 18, 2025	47.85	48.72	47.33	48.29	48.29	2,115,100
Feb 14, 2025	46.25	47.75	46.25	47.30	47.30	2,196,900
Feb 13, 2025	46.26	46.55	44.97	45.91	45.91	2,519,500
Feb 12, 2025	44.45	45.74	43.75	45.31	45.31	2,047,700
Feb 11, 2025	45.40	46.30	44.81	45.12	45.12	2,180,300
Feb 10, 2025	46.12	46.90	45.20	45.94	45.94	2,885,300
Feb 7, 2025	47.61	48.02	45.77	46.12	46.12	3,084,600
Feb 6, 2025	47.36	48.05	46.87	47.61	47.61	3,418,000
Feb 5, 2025	48.59	48.95	46.63	46.89	46.89	6,171,300
Feb 4, 2025	48.82	50.34	47.66	49.75	49.75	2,268,300
Feb 3, 2025	48.32	49.43	47.75	48.60	48.60	2,570,700
Jan 31, 2025	51.13	52.14	50.40	50.42	50.42	2,389,700
Jan 30, 2025	50.03	52.27	48.65	50.63	50.63	4,578,200
Jan 29, 2025	49.90	49.99	46.43	49.24	49.24	11,850,800
Jan 28, 2025	40.12	40.82	38.87	39.62	39.62	4,786,200
Jan 27, 2025	40.88	41.19	39.49	39.63	39.63	2,829,600
Jan 24, 2025	41.58	41.93	40.62	41.00	41.00	3,382,400
Jan 23, 2025	40.80	42.20	39.85	41.89	41.89	3,112,900
Jan 22, 2025	42.45	42.84	40.89	41.20	41.20	3,311,600
Jan 21, 2025	44.44	44.44	41.46	42.48	42.48	2,586,700
Jan 17, 2025	46.07	46.52	43.64	44.19	44.19	2,189,200
Jan 16, 2025	43.56	45.33	43.34	45.27	45.27	2,316,000
Jan 15, 2025	44.00	44.57	42.25	42.73	42.73	2,537,800
Jan 14, 2025	41.98	43.10	41.18	42.35	42.35	2,830,200
Jan 13, 2025	40.40	41.18	38.61	40.85	40.85	2,203,300
Jan 10, 2025	40.84	41.97	40.61	41.10	41.10	2,409,100
Jan 8, 2025	42.22	42.89	41.53	42.53	42.53	2,803,200
Jan 7, 2025	40.75	44.56	40.74	43.92	43.92	4,504,800
Jan 6, 2025	40.75	42.92	40.46	40.71	40.71	2,970,400
Jan 3, 2025	39.59	40.52	39.31	39.63	39.63	1,973,700
Jan 2, 2025	37.39	40.22	37.16	39.50	39.50	2,616,000
Dec 31, 2024	37.21	37.88	36.47	36.53	36.53	2,416,500
Dec 30, 2024	36.78	37.25	36.16	36.97	36.97	1,450,300
Dec 27, 2024	36.62	37.50	36.47	37.23	37.23	1,242,600
Dec 26, 2024	36.30	37.07	36.16	36.97	36.97	1,176,200
Dec 24, 2024	36.73	36.97	35.95	36.74	36.74	670,100
Dec 23, 2024	35.25	36.50	35.25	36.40	36.40	1,673,900
Dec 20, 2024	33.40	36.15	33.29	35.15	35.15	7,307,000
Dec 19, 2024	34.98	35.41	33.76	33.84	33.84	2,038,200
Dec 18, 2024	35.86	37.29	34.56	34.99	34.99	2,009,700
Dec 17, 2024	35.00	36.80	35.00	35.72	35.72	1,764,500
Dec 16, 2024	36.00	36.47	35.42	35.54	35.54	1,949,700
Dec 13, 2024	35.00	35.72	34.54	35.47	35.47	1,410,900
Dec 12, 2024	36.25	36.70	35.15	35.21	35.21	1,651,900
Dec 11, 2024	37.48	37.81	35.40	36.63	36.63	1,749,600
Dec 10, 2024	37.94	37.94	36.37	36.95	36.95	1,782,600
Dec 9, 2024	36.86	39.53	36.73	38.35	38.35	2,265,000
Dec 6, 2024	36.62	37.14	36.04	36.29	36.29	1,517,400
Dec 5, 2024	38.08	38.56	36.40	36.42	36.42	2,462,200
Dec 4, 2024	39.16	39.71	37.70	38.23	38.23	2,178,400
Dec 3, 2024	39.58	40.03	38.53	39.14	39.14	2,055,100
Dec 2, 2024	38.85	40.26	38.52	39.89	39.89	1,796,600
Nov 29, 2024	39.58	39.91	38.12	38.16	38.16	1,483,600
Nov 27, 2024	39.09	40.39	38.87	39.71	39.71	1,187,800
Nov 26, 2024	39.73	39.99	38.41	38.87	38.87	1,676,500
Nov 25, 2024	39.80	41.42	39.30	40.40	40.40	2,422,200
Nov 22, 2024	37.40	39.00	37.40	38.85	38.85	1,820,800
Nov 21, 2024	37.60	38.16	37.14	37.40	37.40	1,703,500
Nov 20, 2024	36.56	37.68	36.51	37.59	37.59	1,738,000
Nov 19, 2024	37.35	37.85	36.34	36.40	36.40	1,714,800
Nov 18, 2024	36.33	37.80	35.86	37.43	37.43	2,116,700
Nov 15, 2024	39.98	40.18	36.44	36.80	36.80	3,022,000
Nov 14, 2024	37.10	40.33	36.56	39.76	39.76	3,396,200
Nov 13, 2024	38.10	39.30	37.22	37.30	37.30	1,953,700
Nov 12, 2024	38.60	39.11	37.49	38.18	38.18	2,607,100
Nov 11, 2024	40.19	40.44	38.87	39.58	39.58	2,354,200
Nov 8, 2024	40.44	41.76	39.75	40.14	40.14	2,897,600
Nov 7, 2024	41.89	41.96	39.65	41.35	41.35	3,361,100
Nov 6, 2024	39.00	42.46	37.75	41.63	41.63	9,401,500
Nov 5, 2024	41.10	44.24	40.90	44.09	44.09	3,076,000
Nov 4, 2024	40.60	43.60	40.53	41.96	41.96	4,760,700
Nov 1, 2024	39.59	40.37	38.21	39.61	39.61	4,577,300
Oct 31, 2024	38.88	41.00	36.39	39.82	39.82	10,332,400
Oct 30, 2024	31.58	32.92	31.18	31.97	31.97	5,568,600
Oct 29, 2024	32.05	32.49	31.50	32.33	32.33	2,199,800
Oct 28, 2024	32.10	32.88	31.99	32.56	32.56	2,358,500
Oct 25, 2024	31.48	32.18	31.24	31.46	31.46	2,033,600
Oct 24, 2024	31.26	31.81	30.93	31.29	31.29	2,216,900
Oct 23, 2024	31.55	32.20	31.17	31.42	31.42	2,874,200
Oct 22, 2024	32.60	32.62	31.81	32.04	32.04	2,523,700
Oct 21, 2024	33.33	33.58	31.79	32.60	32.60	2,454,500
Oct 18, 2024	33.78	34.01	33.13	33.52	33.52	1,836,500
Oct 17, 2024	35.11	35.15	33.54	33.57	33.57	2,236,800
Oct 16, 2024	34.46	35.45	34.46	35.04	35.04	2,286,000
Oct 15, 2024	34.85	35.11	34.07	34.20	34.20	2,094,600
Oct 14, 2024	35.50	35.55	34.61	35.23	35.23	1,469,400
Oct 11, 2024	33.84	35.70	33.75	35.64	35.64	2,157,100
Oct 10, 2024	34.63	34.77	33.54	33.96	33.96	2,673,600
Oct 9, 2024	35.02	35.87	34.85	35.24	35.24	1,693,200
Oct 8, 2024	35.52	35.64	34.90	35.13	35.13	2,259,400
Oct 7, 2024	36.50	36.54	35.43	35.97	35.97	1,985,300
Oct 4, 2024	37.39	37.45	36.36	36.59	36.59	1,973,800
Oct 3, 2024	35.94	36.67	35.69	36.36	36.36	1,664,400
Oct 2, 2024	37.43	37.64	35.93	36.12	36.12	2,569,300
Oct 1, 2024	37.24	38.64	35.91	38.03	38.03	4,746,100
Sep 30, 2024	38.22	38.47	37.17	37.48	37.48	1,975,000
Sep 27, 2024	38.15	39.09	38.08	38.90	38.90	1,949,800
Sep 26, 2024	37.69	38.71	37.35	37.56	37.56	1,993,300
Sep 25, 2024	36.75	37.18	36.24	36.41	36.41	1,992,400
Sep 24, 2024	37.44	37.50	36.22	36.73	36.73	1,972,300
Sep 23, 2024	36.85	37.71	36.54	36.85	36.85	2,214,500
Sep 20, 2024	36.36	36.95	35.86	36.66	36.66	11,221,100
Sep 19, 2024	38.49	38.49	36.16	36.46	36.46	3,730,700
Sep 18, 2024	37.34	38.83	36.71	36.84	36.84	3,572,000
Sep 17, 2024	37.40	38.12	36.83	37.34	37.34	2,632,600
Sep 16, 2024	37.49	38.42	36.71	37.02	37.02	2,978,100
Sep 13, 2024	36.28	37.69	36.23	37.67	37.67	2,972,900
Sep 12, 2024	35.90	36.17	34.57	35.83	35.83	2,815,600
Sep 11, 2024	34.78	36.18	34.58	35.79	35.79	5,980,400
Sep 10, 2024	33.80	33.89	32.65	33.08	33.08	4,286,500
Sep 9, 2024	35.05	35.15	33.72	33.79	33.79	4,567,500
Sep 6, 2024	35.86	36.27	34.18	34.60	34.60	4,255,600
Sep 5, 2024	37.47	37.53	36.00	36.04	36.04	2,047,600
Sep 4, 2024	37.11	37.93	36.68	37.46	37.46	2,190,000
Sep 3, 2024	40.14	40.57	37.13	37.23	37.23	4,011,000
Aug 30, 2024	40.83	41.21	40.13	40.67	40.67	2,174,700
Aug 29, 2024	40.27	41.23	40.11	40.57	40.57	1,735,300
Aug 28, 2024	41.07	41.50	39.76	40.24	40.24	1,796,600
Aug 27, 2024	41.70	42.38	41.11	41.13	41.13	2,114,800
Aug 26, 2024	42.51	43.49	42.04	42.21	42.21	2,748,800
Aug 23, 2024	39.84	42.22	39.73	42.11	42.11	1,977,600
Aug 22, 2024	40.43	40.78	39.27	39.44	39.44	1,148,000
Aug 21, 2024	40.00	40.20	39.21	40.08	40.08	1,375,300
Aug 20, 2024	40.05	40.81	38.87	39.60	39.60	2,209,300
Aug 19, 2024	39.08	40.54	39.05	40.28	40.28	2,664,700
Aug 16, 2024	38.58	39.39	38.30	38.94	38.94	2,729,800
Aug 15, 2024	39.13	39.54	38.27	38.90	38.90	3,327,700
Aug 14, 2024	39.09	39.21	37.97	38.26	38.26	3,080,400
Aug 13, 2024	39.46	39.57	38.55	39.11	39.11	3,453,900
Aug 12, 2024	39.60	39.97	38.79	38.98	38.98	2,223,300
Aug 9, 2024	40.00	40.58	38.30	39.78	39.78	3,399,900
Aug 8, 2024	40.14	40.97	39.33	40.19	40.19	3,078,800
Aug 7, 2024	41.06	42.27	39.60	39.83	39.83	4,327,900
Aug 6, 2024	40.34	40.70	39.12	40.04	40.04	3,358,800
Aug 5, 2024	39.06	41.28	38.13	39.81	39.81	5,169,000
Aug 2, 2024	43.40	43.84	38.85	41.98	41.98	8,965,100
Aug 1, 2024	49.84	49.94	46.21	46.83	46.83	3,863,100
Jul 31, 2024	47.94	50.08	47.27	49.14	49.14	2,585,200
Jul 30, 2024	47.20	48.30	45.95	46.88	46.88	2,581,300
Jul 29, 2024	47.22	47.47	45.50	46.88	46.88	2,400,300
Jul 26, 2024	47.10	48.25	46.47	47.28	47.28	1,671,300
Jul 25, 2024	46.51	47.32	45.62	46.35	46.35	2,176,200
Jul 24, 2024	47.00	48.58	46.67	46.81	46.81	2,373,700
Jul 23, 2024	47.27	47.62	46.54	47.14	47.14	2,198,400
Jul 22, 2024	49.08	49.46	47.03	47.42	47.42	2,912,700
Jul 19, 2024	47.45	48.69	46.82	47.86	47.86	2,271,200
Jul 18, 2024	47.20	49.46	47.05	47.37	47.37	2,748,300
Jul 17, 2024	47.27	48.56	46.68	47.16	47.16	3,026,900
Jul 16, 2024	48.52	49.41	47.53	48.09	48.09	3,003,500
Jul 15, 2024	49.19	49.99	47.25	47.77	47.77	3,644,300
Jul 12, 2024	51.66	53.40	51.59	51.76	51.76	3,402,200
Jul 11, 2024	50.00	51.28	49.26	51.22	51.22	3,028,500
Jul 10, 2024	49.03	49.42	47.65	48.52	48.52	2,084,800
Jul 9, 2024	47.99	48.67	47.62	48.32	48.32	2,715,400
Jul 8, 2024	46.91	48.41	46.76	47.98	47.98	3,058,800
Jul 5, 2024	47.37	48.14	46.16	46.20	46.20	2,411,200
Jul 3, 2024	46.45	47.85	46.09	47.37	47.37	3,608,100
Jul 2, 2024	46.01	47.30	44.52	45.32	45.32	3,852,000
Jul 1, 2024	46.96	47.36	46.06	46.12	46.12	3,673,400
Jun 28, 2024	49.30	50.22	46.48	46.88	46.88	8,626,100
Jun 27, 2024	46.40	49.52	46.25	49.13	49.13	5,730,500
Jun 26, 2024	49.28	49.54	46.38	46.59	46.59	5,156,800
Jun 25, 2024	51.69	51.69	48.79	49.64	49.64	4,212,100
Jun 24, 2024	54.34	54.92	51.81	51.83	51.83	3,806,700
Jun 21, 2024	56.89	57.11	53.89	54.79	54.79	21,267,200
Jun 20, 2024	57.53	58.00	56.29	56.70	56.70	3,218,400
Jun 18, 2024	57.78	58.79	57.31	57.98	57.98	2,846,800
Jun 17, 2024	59.24	60.42	56.37	57.84	57.84	3,611,100
Jun 14, 2024	59.39	60.37	58.50	59.25	59.25	2,270,600
Jun 13, 2024	60.82	62.31	59.28	60.53	60.53	3,080,700
Jun 12, 2024	60.35	62.26	60.14	60.28	60.28	4,349,400
Jun 11, 2024	57.75	59.12	57.50	58.92	58.92	3,955,000
Jun 10, 2024	57.86	59.62	56.00	58.06	58.06	6,780,300
Jun 7, 2024	54.59	56.31	53.40	55.65	55.65	3,909,100
Jun 6, 2024	56.23	56.87	55.20	55.81	55.81	1,639,500
Jun 5, 2024	54.29	56.60	54.03	56.32	56.32	2,704,000
Jun 4, 2024	54.18	55.74	53.67	53.80	53.80	2,181,900
Jun 3, 2024	55.97	57.47	54.02	54.28	54.28	2,301,000
May 31, 2024	57.39	58.38	52.98	55.17	55.17	3,277,100
May 30, 2024	56.09	56.92	55.33	56.65	56.65	1,971,500
May 29, 2024	54.40	58.49	54.11	56.31	56.31	4,042,500
May 28, 2024	57.00	57.05	55.15	55.33	55.33	4,061,900
May 24, 2024	52.27	56.94	51.24	56.77	56.77	5,364,600
May 23, 2024	52.67	53.35	50.60	51.32	51.32	5,157,300
May 22, 2024	46.79	53.81	46.75	53.44	53.44	7,090,600
May 21, 2024	44.04	47.20	44.04	47.05	47.05	3,195,500
May 20, 2024	44.00	44.46	43.22	44.40	44.40	2,984,600
May 17, 2024	43.85	45.32	43.32	44.20	44.20	3,887,500
May 16, 2024	46.23	47.38	43.24	43.81	43.81	6,053,600
May 15, 2024	49.00	49.24	45.01	45.98	45.98	12,442,800
May 14, 2024	43.79	44.08	42.40	43.01	43.01	6,043,500
May 13, 2024	42.76	44.83	42.76	43.07	43.07	3,833,900
May 10, 2024	44.70	45.52	42.09	42.25	42.25	3,358,900

ARRY Array Technologies, Inc.

5.95

+8.18%

FSLR First Solar, Inc.

140.68

+5.17%

SHLS Shoals Technologies Group, Inc.

5.09

+5.60%

JKS JinkoSolar Holding Co., Ltd.

18.84

+1.13%

RUN Sunrun Inc.

9.38

+10.35%

CSIQ Canadian Solar Inc.

9.79

+6.30%

ENPH Enphase Energy, Inc.

50.78

+3.52%

SEDG SolarEdge Technologies, Inc.

19.84

+8.47%

NOVA Sunnova Energy International Inc.

0.2030

+5.07%

SPWR Complete Solaria, Inc.

1.8100

+3.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nextracker Inc. (NXT)

Related Tickers