UK markets closed

Alteryx, Inc. (AYX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.33-0.14 (-0.21%)
As of 11:38AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202167.0067.7466.0366.3366.33277,727
30 Nov 202165.4966.8964.7466.4766.471,036,100
29 Nov 202165.0665.8763.4565.6565.651,126,800
26 Nov 202163.5064.6262.4664.0964.09569,000
24 Nov 202161.4464.1860.9063.9963.99752,900
23 Nov 202162.0462.4659.7662.0262.021,308,300
22 Nov 202166.5566.9162.1662.7162.711,320,600
19 Nov 202168.6169.9966.5066.7466.74751,200
18 Nov 202171.1171.1968.2068.4068.40805,700
17 Nov 202173.8974.0871.0071.4471.44490,300
16 Nov 202171.2773.9470.9873.7373.73827,100
15 Nov 202172.0072.2871.0871.2771.27583,300
12 Nov 202172.6173.2271.6071.8471.84758,000
11 Nov 202174.3675.3171.7672.3272.32823,000
10 Nov 202179.3779.5573.5273.8273.82940,800
09 Nov 202178.4881.3078.1780.1680.16654,700
08 Nov 202179.5780.0078.0078.4278.42663,100
05 Nov 202180.5281.0079.1579.5779.57895,200
04 Nov 202178.1881.2078.0680.5180.511,302,400
03 Nov 202174.8078.1971.1077.7677.761,872,800
02 Nov 202175.2675.2872.6073.7473.741,186,200
01 Nov 202173.1975.6473.0475.5675.56859,900
29 Oct 202171.5973.3071.2773.1973.19825,000
28 Oct 202169.4071.3269.2069.7769.77565,300
27 Oct 202171.7872.5069.5769.7069.70492,200
26 Oct 202174.4674.7571.6671.9171.91409,000
25 Oct 202172.9174.4472.4273.7173.71411,200
22 Oct 202174.2575.2572.7172.7772.77452,600
21 Oct 202175.7076.8574.7274.8074.80553,100
20 Oct 202175.0875.7873.9175.7175.71441,000
19 Oct 202175.6376.2075.0275.6175.61539,600
18 Oct 202175.5476.5375.3075.5275.52300,400
15 Oct 202177.0077.2575.3975.5275.52542,400
14 Oct 202175.2077.2874.9976.8076.80752,400
13 Oct 202173.8075.2073.5074.8074.801,049,500
12 Oct 202172.0473.6071.9873.4773.47381,200
11 Oct 202172.0072.7971.4671.6971.69246,000
08 Oct 202173.7073.8572.2172.3472.34292,900
07 Oct 202173.2774.2772.8173.3073.30583,300
06 Oct 202169.9972.9469.7672.6672.66728,000
05 Oct 202168.1470.6168.1070.4070.40745,900
04 Oct 202173.5273.5268.2468.2968.291,224,400
01 Oct 202173.6574.6573.2874.0274.02746,400
30 Sept 202171.7473.5371.7473.1073.10719,100
29 Sept 202172.5172.9670.1071.6571.65888,900
28 Sept 202174.4174.4971.3371.8371.83937,400
27 Sept 202175.0075.6774.0075.3975.39769,000
24 Sept 202172.2675.5372.1575.5075.501,152,900
23 Sept 202170.2372.5169.5472.3772.371,118,300
22 Sept 202170.3370.6669.7769.8869.88357,300
21 Sept 202169.9370.7369.4670.0070.00373,000
20 Sept 202170.2571.0368.7369.7569.75777,900
17 Sept 202171.0071.8970.5671.6971.69872,100
16 Sept 202169.9570.9769.4270.9270.92497,300
15 Sept 202170.8571.5469.9570.3570.35504,700
14 Sept 202172.2272.7670.9771.1071.10503,700
13 Sept 202172.1072.3069.3072.1172.111,108,100
10 Sept 202174.4675.3572.3272.3672.361,071,600
09 Sept 202173.9974.8873.9074.2674.26396,100
08 Sept 202174.7474.7473.0974.2974.29523,000
07 Sept 202175.6576.1774.2174.6774.67572,800
03 Sept 202175.1676.1174.7976.0076.00386,100
02 Sept 202174.5075.7374.5075.0175.01951,400
01 Sept 202174.4975.4174.4874.8474.84707,400
31 Aug 202174.8274.8273.6673.9773.97580,800
30 Aug 202174.7875.2573.6074.3774.37470,500
27 Aug 202171.7774.4371.7574.2274.22668,600
26 Aug 202173.3174.5072.0272.0872.08451,100
25 Aug 202173.2774.4372.7173.4373.43589,500
24 Aug 202172.3373.7772.3373.5573.55559,300
23 Aug 202171.3972.3170.1771.9971.99801,500
20 Aug 202169.8371.0069.4570.8070.801,234,400
19 Aug 202170.4471.4769.8070.0070.00889,600
18 Aug 202171.5773.0670.8770.9770.97570,600
17 Aug 202170.6972.0969.5371.2271.22819,400
16 Aug 202168.8071.8066.9271.2671.262,749,200
13 Aug 202171.8671.9469.2869.3969.39956,000
12 Aug 202171.7572.8671.2971.6371.63695,000
11 Aug 202173.1873.6571.4571.9071.90788,300
10 Aug 202176.3976.8973.1273.1273.12782,700
09 Aug 202174.4576.9073.8176.0776.071,065,000
06 Aug 202173.8174.8072.2974.4774.471,359,200
05 Aug 202167.8874.4267.8074.2374.232,156,500
04 Aug 202170.6572.0066.6668.5168.515,650,600
03 Aug 202178.2179.6577.1978.7978.791,237,800
02 Aug 202178.0079.1576.3578.1678.16638,100
30 Jul 202176.0077.9375.6077.4077.40617,200
29 Jul 202178.5079.2976.6876.8676.86647,300
28 Jul 202178.0578.9577.6578.4978.49970,000
27 Jul 202181.0081.7777.8077.8877.88960,500
26 Jul 202181.1483.3580.9081.1281.12779,100
23 Jul 202180.8282.9480.0081.7981.79724,800
22 Jul 202180.7581.5380.0080.8980.89554,800
21 Jul 202179.3881.0678.8280.3680.36633,000
20 Jul 202177.0080.9476.5579.8979.891,218,800
19 Jul 202176.0076.5174.6576.0076.001,275,300
16 Jul 202177.7178.3876.9377.0577.05620,200
15 Jul 202177.9978.6176.0476.8576.85985,900
14 Jul 202180.5580.7778.1678.2078.20537,600
13 Jul 202180.0681.8879.7080.0180.01781,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...