UK Markets close in 2 mins

Alteryx, Inc. (AYX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.90+0.38 (+0.50%)
As of 11:28AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 202175.5476.5375.3075.9075.9086,991
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
12 Jul 202183.9384.9078.7079.8679.862,003,400
09 Jul 202182.8283.7781.7483.6783.67439,000
08 Jul 202182.5683.4781.3082.8482.84577,400
07 Jul 202186.0986.1283.6683.8783.87846,300
06 Jul 202184.5487.0084.1085.0785.07858,400
02 Jul 202183.8684.3983.0183.9083.90676,000
01 Jul 202185.8786.3083.5483.5983.59906,700
30 Jun 202187.0587.8085.9386.0286.02686,500
29 Jun 202189.0089.0686.7587.0587.05798,600
28 Jun 202190.2590.5788.6189.1989.19634,300
25 Jun 202188.9090.1187.6589.4189.411,229,500
24 Jun 202188.3889.8687.8088.6488.64552,100
23 Jun 202187.1788.5687.1787.9087.90727,900
22 Jun 202185.9089.2585.5187.3487.341,248,600
21 Jun 202184.8585.9882.9785.7085.70720,000
18 Jun 202184.6985.7484.1885.5285.52895,600
17 Jun 202181.1485.6281.1485.0685.06977,300
16 Jun 202182.4383.8681.0682.7282.72721,300
15 Jun 202184.4185.4881.8282.3782.37946,100
14 Jun 202183.0085.9982.8584.4284.421,219,600
11 Jun 202182.1282.5080.8882.2682.261,303,600
10 Jun 202178.8682.3678.2082.1582.151,269,300
09 Jun 202178.7480.9978.6078.8178.811,212,300
08 Jun 202177.7978.9876.8077.7377.73593,500
07 Jun 202176.3677.9075.7177.1877.18635,100
04 Jun 202176.3977.6376.3176.6876.68521,400
03 Jun 202177.3477.7175.9976.0976.09723,900
02 Jun 202176.6778.1976.5578.0178.01614,300
01 Jun 202178.0678.9876.6376.7676.76842,200
28 May 202177.4779.1177.1577.7777.77735,100
27 May 202177.9077.9676.0176.9876.981,482,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...