NXT Historical Prices

Summary

Key Stock Metrics

30.93

(October 24, 2024)

52-Week Low

63.19

(May 15, 2025)

52-Week High

63.19

(May 15, 2025)

All-Time High

60.15

(June 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-02-09 30.31 30.84 28.51 30.46 16331526
2023-02-10 29.43 31.20 29.22 31.01 3154966
2023-02-13 30.66 32.03 30.65 31.42 1842537
2023-02-14 31.65 31.83 30.21 30.80 1557763
2023-02-15 30.40 32.69 30.33 32.68 5502357
2023-02-16 31.73 32.95 30.75 31.51 618875
2023-02-17 30.75 32.39 30.75 31.64 811441
2023-02-21 31.12 31.59 29.19 30.95 1074852
2023-02-22 30.95 31.88 29.88 31.26 750728
2023-02-23 31.27 32.12 31.27 31.99 723639
2023-02-24 31.50 31.50 30.10 30.21 509533
2023-02-27 30.48 30.63 29.76 29.91 857852
2023-02-28 29.97 31.18 29.66 30.44 728832
2023-03-01 30.57 32.13 30.44 31.08 917731
2023-03-02 30.65 32.22 30.65 31.89 934069
2023-03-03 32.45 34.84 31.40 33.35 2191101
2023-03-06 34.56 34.75 31.80 32.45 2252661
2023-03-07 32.41 34.85 31.90 33.95 1435780
2023-03-08 33.95 34.78 32.33 32.72 1225345
2023-03-09 32.50 34.85 32.09 32.66 956083
2023-03-10 32.66 32.88 29.46 31.19 1863446
2023-03-13 30.63 32.18 29.76 31.50 908725
2023-03-14 32.00 33.48 30.58 31.85 1522563
2023-03-15 31.07 32.50 30.06 30.75 1558553
2023-03-16 30.25 31.18 29.20 29.61 1418187
2023-03-17 29.74 29.93 28.24 29.07 6580171
2023-03-20 29.12 29.52 28.49 28.55 1332502
2023-03-21 29.03 31.50 29.03 31.18 1690551
2023-03-22 31.14 33.41 30.97 31.84 2031152
2023-03-23 32.14 35.10 31.50 32.21 1789623
2023-03-24 32.21 32.43 30.66 31.20 898221
2023-03-27 31.39 31.97 30.31 31.24 920294
2023-03-28 31.26 32.90 31.18 32.52 941728
2023-03-29 33.85 34.48 32.73 33.54 1356956
2023-03-30 33.86 36.48 33.85 34.75 2442583
2023-03-31 34.83 37.83 34.83 36.26 1739836
2023-04-03 36.15 36.36 33.23 33.55 1692075
2023-04-04 33.48 34.23 32.35 33.23 2288910
2023-04-05 32.84 33.46 31.26 32.25 1269573
2023-04-06 32.12 32.87 31.60 32.72 423869
2023-04-10 32.66 34.03 32.19 34.00 709901
2023-04-11 34.25 35.03 33.93 34.86 831565
2023-04-12 35.00 35.20 33.33 34.69 956485
2023-04-13 34.85 36.04 34.00 35.31 666577
2023-04-14 35.08 35.34 33.78 34.84 714492
2023-04-17 34.69 35.96 34.02 34.18 747128
2023-04-18 34.18 34.73 32.73 33.69 893112
2023-04-19 33.36 35.02 32.77 34.18 444130
2023-04-20 33.89 34.47 33.42 34.28 502980
2023-04-21 33.89 34.78 33.15 34.59 667735
2023-04-24 34.45 34.59 33.55 34.49 660523
2023-04-25 34.18 34.36 32.47 32.69 507762
2023-04-26 32.42 32.70 30.56 31.87 907756
2023-04-27 31.87 32.93 31.62 32.15 497368
2023-04-28 31.92 32.37 30.41 31.49 1124859
2023-05-01 31.17 31.91 30.63 30.87 544756
2023-05-02 30.86 31.20 29.28 29.68 1233944
2023-05-03 29.79 31.30 29.44 30.11 930653
2023-05-04 29.90 30.18 29.56 30.05 916095
2023-05-05 30.37 31.19 29.92 30.90 743738
2023-05-08 30.95 32.49 30.69 32.23 1358473
2023-05-09 32.45 34.05 32.45 33.66 1249014
2023-05-10 33.66 34.50 32.80 33.23 1687963
2023-05-11 35.50 37.22 34.91 35.43 3407607
2023-05-12 35.90 40.38 35.80 39.39 3330064
2023-05-15 39.25 40.50 38.41 40.32 1519627
2023-05-16 40.75 40.80 37.18 37.51 1042461
2023-05-17 37.79 40.18 37.68 38.93 1045927
2023-05-18 38.70 39.52 38.20 39.33 825359
2023-05-19 39.90 40.15 37.97 39.16 789579
2023-05-22 39.41 40.33 38.75 39.98 532598
2023-05-23 39.79 40.44 38.36 39.18 905714
2023-05-24 39.12 39.60 38.11 38.46 688732
2023-05-25 38.69 39.14 37.51 38.83 444318
2023-05-26 39.72 39.80 38.51 39.14 517977
2023-05-30 39.01 41.51 38.34 38.90 788829
2023-05-31 38.33 39.06 37.62 38.25 1052850
2023-06-01 38.32 40.20 37.66 40.07 503653
2023-06-02 40.44 41.19 39.67 40.77 756385
2023-06-05 40.75 41.73 39.07 39.60 1502007
2023-06-06 39.54 40.48 39.01 40.08 954354
2023-06-07 39.98 41.69 39.96 40.55 877163
2023-06-08 40.66 41.67 40.06 41.04 850334
2023-06-09 41.14 41.76 40.04 40.29 762665
2023-06-12 40.69 42.60 40.60 41.31 1289217
2023-06-13 41.60 42.61 41.40 42.16 752991
2023-06-14 43.18 43.97 40.30 41.15 1342615
2023-06-15 41.04 42.87 40.62 42.58 811104
2023-06-16 43.08 43.33 41.08 41.43 1525494
2023-06-20 41.07 41.38 39.18 39.63 1131447
2023-06-21 39.28 40.93 38.53 40.47 1110751
2023-06-22 40.31 40.81 39.13 39.66 1466916
2023-06-23 39.32 39.34 37.22 38.63 1858179
2023-06-26 38.71 40.02 37.41 38.05 1313554
2023-06-27 35.88 37.72 34.30 37.60 2785873
2023-06-28 37.17 39.09 36.18 37.13 2463863
2023-06-29 37.50 39.50 37.25 38.10 10942717
2023-06-30 38.46 40.18 38.46 39.81 4022198
2023-07-03 39.63 40.09 38.61 39.43 1353762
2023-07-05 39.23 40.07 37.97 38.09 3541673
2023-07-06 37.60 38.27 36.19 37.12 2102013
2023-07-07 37.05 38.66 37.04 38.07 1745014
2023-07-10 37.74 39.22 37.38 38.54 1028405
2023-07-11 38.66 38.66 37.80 37.82 749440
2023-07-12 38.74 39.44 37.97 38.14 1789430
2023-07-13 38.25 39.22 38.25 39.02 1095746
2023-07-14 39.47 40.08 37.55 37.79 1251487
2023-07-17 37.82 39.88 37.80 39.08 1714522
2023-07-18 39.03 39.87 39.03 39.44 706158
2023-07-19 39.75 41.20 39.33 39.57 1361790
2023-07-20 39.21 40.32 38.38 39.58 706650
2023-07-21 39.77 40.71 39.03 39.12 1159207
2023-07-24 39.25 39.59 38.73 39.41 1397338
2023-07-25 39.84 39.98 38.40 38.55 1657349
2023-07-26 37.99 39.40 37.61 39.31 1983959
2023-07-27 44.61 46.42 42.15 44.19 5346637
2023-07-28 44.93 46.55 42.21 42.73 2255435
2023-07-31 42.99 43.86 41.85 42.35 1337675
2023-08-01 42.42 43.78 42.02 43.34 1568934
2023-08-02 42.18 42.80 40.12 41.73 1755966
2023-08-03 41.62 42.91 40.53 41.14 736825
2023-08-04 41.66 42.41 40.58 40.88 1142660
2023-08-07 41.31 41.58 39.90 40.74 1087603
2023-08-08 40.62 41.57 39.26 41.23 1464643
2023-08-09 41.77 43.04 40.69 40.92 1860725
2023-08-10 40.84 41.81 40.33 40.73 1429331
2023-08-11 40.98 41.74 39.80 41.44 1668516
2023-08-14 41.07 42.34 40.43 42.15 1274291
2023-08-15 42.19 42.30 40.70 40.90 1526152
2023-08-16 40.83 41.10 38.80 38.84 1145604
2023-08-17 38.73 38.98 36.55 36.60 1048601
2023-08-18 36.04 37.97 35.70 37.40 1195357
2023-08-21 37.34 37.95 36.53 36.63 972418
2023-08-22 37.18 37.65 35.97 36.48 1260128
2023-08-23 37.02 39.14 36.88 38.36 971851
2023-08-24 38.35 39.08 38.06 38.34 1108923
2023-08-25 38.34 40.03 38.02 39.62 972720
2023-08-28 39.67 41.04 39.67 40.81 865692
2023-08-29 40.85 42.18 40.24 41.95 682163
2023-08-30 42.02 42.78 41.65 41.82 1951113
2023-08-31 41.77 42.52 41.55 42.12 980345
2023-09-01 42.55 44.00 42.53 43.13 924832
2023-09-05 42.62 44.75 42.62 44.11 823441
2023-09-06 43.90 44.60 43.22 43.70 877471
2023-09-07 43.21 43.21 41.66 42.31 1052143
2023-09-08 42.69 42.88 41.44 42.61 762476
2023-09-11 42.74 42.74 42.74 42.74 60152
2023-09-12 42.41 43.94 42.05 43.67 1240375
2023-09-13 43.67 44.66 40.40 41.24 1272967
2023-09-14 41.77 43.21 41.77 43.15 1109053
2023-09-15 43.09 43.59 42.12 42.88 2470356
2023-09-18 42.19 42.46 40.80 41.52 1311075
2023-09-19 41.57 42.74 41.40 41.60 885323
2023-09-20 42.00 43.30 41.87 42.23 648802
2023-09-21 41.31 41.59 40.49 41.10 619785
2023-09-22 42.80 42.80 40.73 40.81 511241
2023-09-25 40.56 41.51 40.30 41.07 668611
2023-09-26 40.87 41.55 40.46 40.72 1040453
2023-09-27 40.95 41.55 40.26 40.30 859709
2023-09-28 40.61 40.76 38.90 39.50 1891449
2023-09-29 40.16 41.63 39.44 40.16 1581231
2023-10-02 41.42 41.74 38.66 39.03 1287058
2023-10-03 37.74 38.62 35.50 36.17 2370925
2023-10-04 36.19 37.27 34.77 35.67 2589309
2023-10-05 35.19 35.22 32.14 33.05 2884570
2023-10-06 32.51 35.02 32.18 33.98 2429462
2023-10-09 33.76 34.61 33.37 34.12 1371213
2023-10-10 34.20 38.28 33.80 37.11 2419888
2023-10-11 37.56 37.99 36.92 37.05 1790002
2023-10-12 37.10 38.00 35.30 36.01 2063643
2023-10-13 36.16 36.74 34.70 35.11 1516166
2023-10-16 35.82 35.92 32.93 33.99 2667960
2023-10-17 33.64 35.26 33.55 35.05 1598694
2023-10-18 34.45 34.89 33.81 34.42 1081219
2023-10-19 34.61 35.51 34.18 34.48 1714972
2023-10-20 33.61 34.72 32.19 34.08 5741500
2023-10-23 33.73 36.49 33.65 36.11 2012666
2023-10-24 36.86 38.03 36.32 37.42 2017793
2023-10-25 36.75 37.55 36.00 37.06 3692113
2023-10-26 40.54 40.82 36.02 36.40 5407565
2023-10-27 36.60 36.99 33.88 34.63 3712398
2023-10-30 34.82 35.37 32.61 33.96 3025373
2023-10-31 34.07 34.80 33.46 34.76 1994115
2023-11-01 34.43 34.78 33.03 33.70 2688979
2023-11-02 34.48 36.57 33.76 36.49 2279365
2023-11-03 37.16 38.54 36.71 37.19 1865430
2023-11-06 37.25 37.89 36.40 37.15 1432162
2023-11-07 37.27 38.61 36.69 37.96 2183851
2023-11-08 37.30 37.31 34.03 35.48 2578340
2023-11-09 35.68 35.90 33.64 33.98 1574130
2023-11-10 33.77 35.32 33.17 34.49 1466918
2023-11-13 34.49 35.46 33.86 34.37 1365118
2023-11-14 35.89 38.55 35.43 38.47 1552414
2023-11-15 38.40 40.66 38.31 38.49 1642031
2023-11-16 38.22 39.07 37.84 38.21 1521850
2023-11-17 38.44 38.82 37.22 38.71 865944
2023-11-20 39.27 40.25 38.84 39.69 976533
2023-11-21 39.70 40.33 38.96 39.23 1198215
2023-11-22 39.17 39.97 38.94 39.55 593106
2023-11-24 39.02 39.56 38.64 38.70 301890
2023-11-27 38.27 38.93 37.89 38.53 688945
2023-11-28 38.37 39.84 37.74 39.80 1126350
2023-11-29 40.93 41.30 39.60 39.74 1450232
2023-11-30 39.58 40.80 39.27 40.64 1853811
2023-12-01 40.64 42.79 40.08 42.61 1476210
2023-12-04 42.11 43.16 42.09 42.80 1696935
2023-12-05 42.64 42.96 41.94 42.03 1418757
2023-12-06 42.35 42.70 39.54 39.57 1437931
2023-12-07 39.58 40.42 38.92 39.38 1049781
2023-12-08 39.35 39.93 38.25 39.92 1610307
2023-12-11 41.83 41.83 40.22 40.98 1961963
2023-12-12 41.04 41.96 39.72 41.88 1630248
2023-12-13 41.46 43.36 40.85 43.18 3046575
2023-12-14 44.45 47.59 43.69 46.70 4234090
2023-12-15 47.22 48.27 46.36 47.87 2344228
2023-12-18 47.81 48.75 47.10 47.46 1334020
2023-12-19 47.50 47.63 44.33 45.31 4614958
2023-12-20 45.16 46.28 44.25 45.17 2991567
2023-12-21 46.13 49.51 45.53 49.38 4195029
2023-12-22 49.82 49.82 48.53 49.25 1425849
2023-12-26 49.15 49.68 48.29 48.78 1223579
2023-12-27 49.21 49.36 48.20 48.70 1021594
2023-12-28 48.62 49.20 47.19 47.45 1640741
2023-12-29 47.45 47.51 46.20 46.85 2225705
2024-01-02 46.43 49.73 45.79 47.42 4274660
2024-01-03 46.21 48.01 45.38 46.41 11285221
2024-01-04 46.39 46.39 41.93 42.12 9286985
2024-01-05 41.85 43.40 40.90 41.99 23135265
2024-01-08 42.10 43.27 41.00 41.38 9547521
2024-01-09 40.99 43.73 40.11 42.04 7504200
2024-01-10 41.72 42.43 41.12 42.12 4806134
2024-01-11 41.51 42.32 40.57 41.22 4567790
2024-01-12 41.59 42.53 41.47 42.12 2920948
2024-01-16 42.94 43.68 40.87 41.19 4143517
2024-01-17 40.05 42.26 39.75 41.89 4040791
2024-01-18 42.01 43.78 41.61 42.93 3592025
2024-01-19 43.19 44.37 42.68 43.53 6422233
2024-01-22 43.53 46.05 43.53 45.41 4047895
2024-01-23 46.60 47.63 45.73 45.84 4219997
2024-01-24 47.16 47.32 44.04 44.27 3233587
2024-01-25 44.35 44.53 43.15 43.69 2507884
2024-01-26 44.01 44.66 43.37 43.54 1691322
2024-01-29 43.31 45.06 43.08 45.03 2597556
2024-01-30 44.25 45.46 43.80 45.26 2753152
2024-01-31 45.80 46.47 44.62 45.27 5258733
2024-02-01 51.93 56.66 51.64 56.50 20650016
2024-02-02 55.82 58.29 54.17 57.99 6072632
2024-02-05 56.60 57.16 55.25 56.16 7463128
2024-02-06 55.95 56.25 53.85 55.76 3885013
2024-02-07 57.00 57.18 54.71 55.42 3630168
2024-02-08 56.14 57.84 55.46 57.12 4066713
2024-02-09 57.51 59.07 57.22 58.07 2021610
2024-02-12 58.25 58.98 57.53 58.60 2825787
2024-02-13 57.59 58.72 56.23 57.64 3745812
2024-02-14 59.10 61.41 58.64 60.89 3452154
2024-02-15 61.28 61.45 59.28 60.55 3480321
2024-02-16 59.80 61.11 59.57 60.31 2080528
2024-02-20 59.40 60.38 58.63 58.88 2369125
2024-02-21 57.75 58.39 56.51 57.60 3244660
2024-02-22 58.35 58.76 56.89 57.48 2724349
2024-02-23 57.70 59.45 57.40 57.94 3498638
2024-02-26 58.00 61.77 57.80 59.62 2598994
2024-02-27 60.19 60.65 59.03 60.26 2005095
2024-02-28 59.58 60.06 58.37 58.71 2375333
2024-02-29 59.23 59.36 55.77 56.24 3702467
2024-03-01 56.50 58.29 55.50 57.40 3597345
2024-03-04 57.51 57.88 55.94 56.76 2305742
2024-03-05 56.76 57.90 56.50 56.91 2141886
2024-03-06 57.85 59.74 56.72 58.48 3379057
2024-03-07 58.85 59.85 58.28 59.28 2363306
2024-03-08 60.00 61.72 58.86 59.57 2795895
2024-03-11 60.20 62.14 59.63 60.20 2755982
2024-03-12 59.68 60.62 59.21 60.15 3034628
2024-03-13 59.52 61.59 59.30 60.54 3869111
2024-03-14 60.80 61.75 58.63 59.10 4054409
2024-03-15 58.57 60.70 58.39 59.49 7273703
2024-03-18 59.96 59.96 58.05 59.16 4267913
2024-03-19 58.51 58.86 56.49 57.52 4514708
2024-03-20 57.09 57.99 56.13 57.58 3620931
2024-03-21 58.22 59.52 58.10 58.27 3293045
2024-03-22 57.81 58.95 57.20 58.47 1578777
2024-03-25 58.83 60.77 58.03 59.00 2346780
2024-03-26 59.03 59.31 56.62 56.67 2311702
2024-03-27 57.32 58.48 56.55 58.02 3093981
2024-03-28 58.17 59.52 55.80 56.27 3355082
2024-04-01 57.24 57.40 56.01 56.20 2022668
2024-04-02 53.70 54.65 51.74 52.34 4302514
2024-04-03 51.91 52.48 50.75 52.07 2757360
2024-04-04 52.35 52.95 50.35 50.48 2654703
2024-04-05 50.00 52.12 49.55 50.05 3105122
2024-04-08 50.25 51.07 49.89 50.99 2703341
2024-04-09 50.86 51.45 50.02 51.19 1949821
2024-04-10 49.92 50.01 48.39 49.62 3238773
2024-04-11 49.53 49.97 48.71 49.82 3002824
2024-04-12 49.84 50.26 46.93 47.20 4248321
2024-04-15 47.13 47.90 44.61 44.83 4276842
2024-04-16 44.47 44.61 43.08 43.69 4551822
2024-04-17 43.96 45.15 43.53 44.76 3987633
2024-04-18 44.95 45.26 44.10 44.53 3415651
2024-04-19 44.24 44.83 43.47 44.00 5035984
2024-04-22 44.33 44.73 43.35 44.00 2224490
2024-04-23 44.00 46.08 43.51 44.42 2590129
2024-04-24 44.60 45.86 43.19 43.91 2791725
2024-04-25 43.06 43.68 42.02 42.98 2943291
2024-04-26 42.42 44.65 42.11 43.76 2319625
2024-04-29 44.16 45.21 43.84 44.11 2329345
2024-04-30 43.37 43.98 42.61 42.79 2120519
2024-05-01 42.92 44.39 42.50 42.87 3492355
2024-05-02 44.29 44.50 42.99 43.68 3303597
2024-05-03 45.21 46.90 45.21 46.10 2192362
2024-05-06 46.20 47.39 45.78 46.89 1852837
2024-05-07 47.08 47.73 45.98 46.02 2367642
2024-05-08 45.20 45.33 42.14 43.73 5723013
2024-05-09 43.67 44.10 42.69 43.20 3395117
2024-05-10 44.70 45.52 42.09 42.25 3358887
2024-05-13 42.76 44.83 42.76 43.07 3833918
2024-05-14 43.79 44.09 42.40 43.01 6043494
2024-05-15 49.00 49.24 45.01 45.98 12442819
2024-05-16 46.23 47.39 43.24 43.81 6053596
2024-05-17 43.85 45.32 43.32 44.20 3887480
2024-05-20 44.00 44.46 43.22 44.40 2984798
2024-05-21 44.04 47.20 44.04 47.05 3195498
2024-05-22 46.79 53.81 46.75 53.44 7090577
2024-05-23 52.67 53.35 50.60 51.32 5157280
2024-05-24 52.27 56.94 51.25 56.77 5365055
2024-05-28 57.00 57.05 55.15 55.33 4061934
2024-05-29 54.40 58.49 54.11 56.31 4042517
2024-05-30 56.09 56.92 55.33 56.65 1971673
2024-05-31 57.39 58.38 52.98 55.17 3277156
2024-06-03 55.97 57.47 54.02 54.28 2301029
2024-06-04 54.18 55.74 53.67 53.80 2181998
2024-06-05 54.29 56.60 54.03 56.32 2704035
2024-06-06 56.23 56.87 55.20 55.81 1639482
2024-06-07 54.59 56.31 53.40 55.65 3909100
2024-06-10 57.86 59.62 56.00 58.06 6780271
2024-06-11 57.75 59.12 57.50 58.92 3954965
2024-06-12 60.35 62.27 60.14 60.28 4349389
2024-06-13 60.82 62.31 59.28 60.53 3080672
2024-06-14 59.39 60.37 58.50 59.25 2270621
2024-06-17 59.24 60.42 56.37 57.84 3611050
2024-06-18 57.78 58.79 57.31 57.98 2846767
2024-06-20 57.53 58.00 56.29 56.70 3218389
2024-06-21 56.89 57.11 53.89 54.79 21267241
2024-06-24 54.34 54.92 51.81 51.83 3806710
2024-06-25 51.70 51.70 48.79 49.64 4212135
2024-06-26 49.28 49.54 46.39 46.59 5156763
2024-06-27 46.40 49.52 46.25 49.13 5730531
2024-06-28 49.30 50.22 46.48 46.88 8626097
2024-07-01 46.96 47.36 46.06 46.12 3673443
2024-07-02 46.01 47.30 44.52 45.32 3852049
2024-07-03 46.45 47.85 46.09 47.37 3608073
2024-07-05 47.37 48.14 46.16 46.20 2411229
2024-07-08 46.91 48.41 46.76 47.98 3058971
2024-07-09 47.99 48.67 47.62 48.32 2715788
2024-07-10 49.03 49.42 47.65 48.52 2084885
2024-07-11 50.00 51.29 49.26 51.22 3028493
2024-07-12 51.66 53.40 51.59 51.76 3402242
2024-07-15 49.19 49.99 47.25 47.77 3644324
2024-07-16 48.52 49.41 47.53 48.09 3003692
2024-07-17 47.27 48.56 46.68 47.16 3026858
2024-07-18 47.20 49.46 47.05 47.37 2748451
2024-07-19 47.45 48.69 46.82 47.86 2271232
2024-07-22 49.08 49.46 47.03 47.42 2912940
2024-07-23 47.27 47.62 46.54 47.14 2198446
2024-07-24 47.00 48.58 46.67 46.81 2373687
2024-07-25 46.51 47.32 45.62 46.35 2176172
2024-07-26 47.10 48.25 46.48 47.28 1671294
2024-07-29 47.22 47.47 45.50 46.88 2400471
2024-07-30 47.20 48.30 45.95 46.88 2581486
2024-07-31 47.94 50.08 47.27 49.14 2585175
2024-08-01 49.84 49.94 46.21 46.83 3863056
2024-08-02 43.40 43.84 38.85 41.98 8965076
2024-08-05 39.06 41.28 38.13 39.81 5168959
2024-08-06 40.34 40.70 39.12 40.04 3358772
2024-08-07 41.06 42.27 39.60 39.83 4327927
2024-08-08 40.14 40.97 39.34 40.19 3078794
2024-08-09 40.00 40.58 38.30 39.78 3399853
2024-08-12 39.60 39.97 38.79 38.98 2223299
2024-08-13 39.46 39.57 38.55 39.11 3453989
2024-08-14 39.09 39.21 37.97 38.26 3080429
2024-08-15 39.13 39.54 38.27 38.90 3327692
2024-08-16 38.58 39.39 38.30 38.94 2729760
2024-08-19 39.08 40.54 39.05 40.28 2664699
2024-08-20 40.05 40.81 38.87 39.60 2209255
2024-08-21 40.00 40.20 39.21 40.08 1375332
2024-08-22 40.43 40.78 39.27 39.44 1148004
2024-08-23 39.84 42.23 39.73 42.11 1977600
2024-08-26 42.51 43.49 42.04 42.21 2748769
2024-08-27 41.70 42.38 41.11 41.13 2114817
2024-08-28 41.07 41.50 39.76 40.24 1796593
2024-08-29 40.27 41.23 40.11 40.57 1735401
2024-08-30 40.83 41.21 40.13 40.67 2174709
2024-09-03 40.14 40.57 37.13 37.23 4010982
2024-09-04 37.11 37.93 36.68 37.46 2190002
2024-09-05 37.47 37.53 36.00 36.04 2047583
2024-09-06 35.86 36.27 34.18 34.60 4255606
2024-09-09 35.05 35.15 33.72 33.79 4567507
2024-09-10 33.80 33.89 32.65 33.08 4286473
2024-09-11 34.78 36.18 34.58 35.79 5980367
2024-09-12 35.90 36.17 34.57 35.83 2815561
2024-09-13 36.28 37.69 36.23 37.67 2972864
2024-09-16 37.49 38.42 36.71 37.02 2978082
2024-09-17 37.40 38.12 36.83 37.34 2632582
2024-09-18 37.34 38.83 36.71 36.84 3572011
2024-09-19 38.49 38.49 36.16 36.46 3730699
2024-09-20 36.36 36.95 35.86 36.66 11221138
2024-09-23 36.85 37.71 36.54 36.85 2214466
2024-09-24 37.44 37.50 36.22 36.73 1972349
2024-09-25 36.75 37.18 36.24 36.41 1992447
2024-09-26 37.69 38.71 37.35 37.56 1993263
2024-09-27 38.15 39.09 38.08 38.90 1949793
2024-09-30 38.22 38.47 37.18 37.48 1978867
2024-10-01 37.24 38.64 35.91 38.03 4746083
2024-10-02 37.43 37.64 35.93 36.12 2569341
2024-10-03 35.94 36.68 35.69 36.36 1664370
2024-10-04 37.39 37.45 36.36 36.59 1974573
2024-10-07 36.50 36.54 35.43 35.97 1985400
2024-10-08 35.52 35.64 34.90 35.13 2259638
2024-10-09 35.02 35.87 34.85 35.24 1693191
2024-10-10 34.63 34.77 33.54 33.96 2673568
2024-10-11 33.84 35.70 33.75 35.64 2157167
2024-10-14 35.50 35.55 34.61 35.23 1469421
2024-10-15 34.85 35.11 34.07 34.20 2094800
2024-10-16 34.46 35.45 34.46 35.04 2286076
2024-10-17 35.11 35.14 33.54 33.57 2236848
2024-10-18 33.78 34.01 33.13 33.52 1836520
2024-10-21 33.33 33.58 31.79 32.60 2454507
2024-10-22 32.60 32.62 31.81 32.05 2523716
2024-10-23 31.55 32.20 31.17 31.42 2874218
2024-10-24 31.26 31.81 30.93 31.29 2217263
2024-10-25 31.48 32.18 31.24 31.46 2033640
2024-10-28 32.10 32.88 31.99 32.56 2358514
2024-10-29 32.05 32.49 31.50 32.33 2199828
2024-10-30 31.58 32.93 31.18 31.97 5568592
2024-10-31 38.88 41.00 36.39 39.82 10332410
2024-11-01 39.59 40.37 38.21 39.61 4577277
2024-11-04 40.60 43.60 40.53 41.96 4760713
2024-11-05 41.10 44.24 40.90 44.09 3076029
2024-11-06 39.00 42.46 37.75 41.63 9401516
2024-11-07 41.89 41.96 39.65 41.35 3361261
2024-11-08 40.44 41.76 39.75 40.14 2897802
2024-11-11 40.19 40.44 38.87 39.58 2354155
2024-11-12 38.60 39.11 37.49 38.18 2607065
2024-11-13 38.10 39.30 37.22 37.30 1954014
2024-11-14 37.10 40.33 36.56 39.76 3396277
2024-11-15 39.98 40.18 36.44 36.80 3024145
2024-11-18 36.33 37.80 35.86 37.43 2116759
2024-11-19 37.35 37.86 36.34 36.40 1714756
2024-11-20 36.56 37.68 36.51 37.59 1738051
2024-11-21 37.60 38.16 37.14 37.40 1703836
2024-11-22 37.40 39.00 37.40 38.85 1820817
2024-11-25 39.80 41.42 39.30 40.40 2422168
2024-11-26 39.73 39.99 38.41 38.87 1676799
2024-11-27 39.09 40.39 38.87 39.71 1187776
2024-11-29 39.58 39.91 38.12 38.16 1483574
2024-12-02 38.85 40.26 38.52 39.89 1796764
2024-12-03 39.58 40.03 38.53 39.14 2055366
2024-12-04 39.16 39.71 37.70 38.23 2178388
2024-12-05 38.08 38.56 36.40 36.42 2462176
2024-12-06 36.62 37.14 36.04 36.29 1517836
2024-12-09 36.86 39.53 36.73 38.35 2265316
2024-12-10 37.94 37.94 36.37 36.95 1782576
2024-12-11 37.48 37.81 35.40 36.63 1749609
2024-12-12 36.25 36.70 35.15 35.21 1651985
2024-12-13 35.00 35.72 34.54 35.47 1411073
2024-12-16 36.00 36.47 35.42 35.54 1949860
2024-12-17 35.00 36.80 35.00 35.72 1764498
2024-12-18 35.86 37.29 34.56 34.99 2009742
2024-12-19 34.98 35.41 33.76 33.84 2039531
2024-12-20 33.40 36.15 33.29 35.15 7307082
2024-12-23 35.25 36.50 35.25 36.40 1673891
2024-12-24 36.73 36.97 35.95 36.74 670086
2024-12-26 36.30 37.07 36.16 36.97 1176443
2024-12-27 36.62 37.50 36.47 37.23 1242579
2024-12-30 36.78 37.25 36.16 36.97 1450438
2024-12-31 37.21 37.88 36.47 36.53 2416524
2025-01-02 37.39 40.22 37.16 39.50 2617199
2025-01-03 39.59 40.52 39.31 39.63 1973662
2025-01-06 40.75 42.92 40.46 40.71 2970430
2025-01-07 40.75 44.56 40.74 43.92 4504827
2025-01-08 42.22 42.89 41.53 42.53 2803494
2025-01-10 40.84 41.97 40.61 41.10 2409290
2025-01-13 40.40 41.18 38.61 40.85 2203392
2025-01-14 41.98 43.10 41.18 42.35 2830221
2025-01-15 44.00 44.57 42.25 42.73 2537807
2025-01-16 43.56 45.33 43.34 45.27 2315985
2025-01-17 46.07 46.52 43.64 44.19 2189411
2025-01-21 44.44 44.44 41.46 42.48 2586665
2025-01-22 42.45 42.84 40.89 41.20 3311636
2025-01-23 40.80 42.20 39.85 41.89 3113305
2025-01-24 41.58 41.93 40.62 41.00 3382499
2025-01-27 40.88 41.19 39.49 39.63 2829716
2025-01-28 40.12 40.82 38.87 39.62 4786209
2025-01-29 49.90 49.99 46.43 49.24 11850759
2025-01-30 50.03 52.27 48.65 50.63 4578244
2025-01-31 51.13 52.14 50.40 50.42 2389828
2025-02-03 48.32 49.43 47.75 48.60 2571060
2025-02-04 48.82 50.34 47.66 49.75 2268345
2025-02-05 48.59 48.95 46.63 46.89 6172149
2025-02-06 47.36 48.05 46.87 47.61 3417993
2025-02-07 47.61 48.02 45.77 46.12 3084874
2025-02-10 46.12 46.90 45.20 45.94 2885307
2025-02-11 45.40 46.30 44.81 45.12 2180259
2025-02-12 44.45 45.74 43.75 45.31 2048006
2025-02-13 46.26 46.55 44.97 45.91 2519497
2025-02-14 46.25 47.75 46.25 47.30 2196858
2025-02-18 47.85 48.72 47.33 48.29 2115142
2025-02-19 48.87 49.97 48.05 48.61 2804047
2025-02-20 48.52 48.67 47.23 48.42 1891503
2025-02-21 48.03 48.92 45.77 46.12 1833319
2025-02-24 46.40 47.66 45.50 46.70 2154310
2025-02-25 46.27 47.65 45.91 46.55 1609681
2025-02-26 47.58 48.45 47.05 47.42 1249036
2025-02-27 47.84 48.05 44.95 45.02 1671198
2025-02-28 44.59 44.70 42.00 44.02 3698769
2025-03-03 44.12 44.19 42.27 42.41 2319999
2025-03-04 41.05 43.97 40.20 43.09 3214072
2025-03-05 43.09 43.27 41.94 42.80 1509359
2025-03-06 41.93 42.92 41.33 42.09 1732530
2025-03-07 41.39 42.44 40.55 41.56 2365477
2025-03-10 41.04 42.48 40.21 41.71 2637596
2025-03-11 42.32 45.32 42.14 44.94 3119730
2025-03-12 45.52 45.66 43.91 44.32 1976465
2025-03-13 44.22 45.29 43.59 45.16 1984324
2025-03-14 45.93 46.14 43.84 44.31 2681898
2025-03-17 44.66 45.95 44.10 45.90 1540741
2025-03-18 45.66 45.68 43.88 44.48 1276454
2025-03-19 44.32 45.29 43.45 45.17 1318598
2025-03-20 44.73 45.60 44.08 44.97 955955
2025-03-21 44.17 44.84 43.65 44.27 3499360
2025-03-24 45.06 46.66 44.68 45.20 1494434
2025-03-25 45.93 46.90 44.97 45.21 1857822
2025-03-26 45.20 45.49 43.22 43.67 1269893
2025-03-27 43.37 43.85 42.68 42.75 1028746
2025-03-28 42.62 43.24 41.80 43.15 1407539
2025-03-31 42.47 42.64 40.50 42.14 1685205
2025-04-01 42.32 43.25 41.51 43.05 1471471
2025-04-02 42.43 43.83 42.00 43.54 1394514
2025-04-03 41.18 42.30 40.03 40.40 2306304
2025-04-04 38.40 39.71 37.82 39.02 2100122
2025-04-07 37.40 41.46 36.24 37.90 3257029
2025-04-08 38.87 39.57 36.40 37.00 2119342
2025-04-09 36.28 39.81 36.06 39.23 2874020
2025-04-10 38.84 38.96 36.15 37.75 1811141
2025-04-11 37.66 39.56 36.78 39.23 1660899
2025-04-14 39.91 41.15 39.13 40.73 1762830
2025-04-15 40.46 41.28 40.12 40.57 1446120
2025-04-16 40.47 41.12 39.11 39.72 1192197
2025-04-17 39.72 40.61 39.32 40.30 1220204
2025-04-21 39.89 40.12 38.39 39.28 964275
2025-04-22 39.63 41.74 39.16 40.36 2030716
2025-04-23 41.51 41.90 39.44 40.13 1494655
2025-04-24 40.92 42.64 40.63 42.35 1628819
2025-04-25 42.36 43.72 42.03 43.65 1067367
2025-04-28 43.98 44.07 42.69 43.20 1409293
2025-04-29 43.02 43.48 42.36 43.07 2211494
2025-04-30 41.70 41.70 37.16 40.61 3643012
2025-05-01 40.60 42.32 40.60 41.87 1694926
2025-05-02 42.60 42.99 42.03 42.20 1115412
2025-05-05 42.01 42.01 40.86 41.12 1542441
2025-05-06 41.77 43.86 41.25 42.89 2381741
2025-05-07 43.50 44.16 43.17 43.77 1582603
2025-05-08 44.23 45.25 43.68 44.60 2493986
2025-05-09 45.00 46.90 44.75 46.54 2072737
2025-05-12 50.08 51.12 48.63 50.63 4312906
2025-05-13 53.91 57.97 53.78 54.09 6670247
2025-05-14 52.71 55.77 52.33 55.04 5162091
2025-05-15 54.31 63.19 53.52 61.59 8199846
2025-05-16 60.17 61.60 58.14 59.31 4316010
2025-05-19 58.51 58.61 56.55 58.34 3646757
2025-05-20 58.43 60.19 58.35 58.99 2405487
2025-05-21 58.48 58.84 57.09 57.86 3223156
2025-05-22 53.86 56.69 52.00 56.05 6806971
2025-05-23 55.95 56.85 55.06 56.05 1882488
2025-05-27 56.93 57.39 55.17 55.88 2353150
2025-05-28 55.94 56.48 54.87 55.61 2127178
2025-05-29 55.71 56.48 55.33 55.43 1317329
2025-05-30 55.42 57.85 55.00 56.69 2249251
2025-06-02 56.30 57.38 54.20 55.29 1543011
2025-06-03 55.38 58.21 54.52 57.98 2329134
2025-06-04 58.39 58.57 56.64 56.92 1348119
2025-06-05 57.19 58.45 56.25 57.66 1565565
2025-06-06 58.14 59.52 57.48 58.92 1483027
2025-06-09 59.59 60.48 58.91 59.02 1567612
2025-06-10 59.83 59.90 58.20 58.98 1393618
2025-06-11 59.50 60.78 58.99 60.15 1556477

Explore More About NXT

Coins representing dividend payouts and trends

NXT Dividend History

Discover NEXTracker Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

NXT Stock Split History

Discover NEXTracker Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

NXT Historical Prices

Explore NEXTracker Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.