Dark

AYX
Alteryx, Inc.
stock NYSE

Inactive

Mar 18, 2024

48.26USD+0.021%(+0.01)6,824,352

Pre-market

0.00USD-100.000%(-48.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-18	48.2500	48.2700	48.2500	48.2600	+0.021%	6,824,352	0.000%
2024-03-15	48.2500	48.2600	48.2400	48.2500	0.000%	4,724,655	+0.021%
2024-03-14	48.2300	48.2500	48.2200	48.2500	+0.021%	3,336,084	+0.021%
2024-03-13	48.2300	48.2400	48.2300	48.2400	+0.021%	1,968,996	+0.041%
2024-03-12	48.2300	48.2400	48.2300	48.2300	0.000%	2,104,168	+0.062%
2024-03-11	48.2100	48.2400	48.2000	48.2300	+0.145%	4,520,337	+0.062%
2024-03-08	48.1800	48.2100	48.1400	48.1600	-0.062%	1,845,790	+0.208%
2024-03-07	48.1200	48.2100	48.0850	48.1900	+0.083%	1,361,055	+0.145%
2024-03-06	48.0300	48.1600	48.0300	48.1500	+0.187%	1,266,537	+0.228%
2024-03-05	48.0300	48.0700	48.0100	48.0600	0.000%	1,011,310	+0.416%
2024-03-04	48.0300	48.0700	48.0100	48.0600	-0.021%	1,621,250	+0.416%
2024-03-01	48.0600	48.0900	48.0300	48.0700	+0.062%	827,383	+0.395%
2024-02-29	48.0400	48.0900	48.0100	48.0400	-0.083%	1,427,918	+0.458%
2024-02-28	48.0200	48.0900	48.0200	48.0800	+0.104%	1,076,698	+0.374%
2024-02-27	48.0200	48.1000	48.0000	48.0300	+0.063%	1,168,015	+0.479%
2024-02-26	48.0200	48.0600	47.9600	48.0000	0.000%	1,081,625	+0.542%
2024-02-23	48.0500	48.1000	47.9700	48.0000	-0.125%	1,089,433	+0.542%
2024-02-22	48.0300	48.0900	48.0100	48.0600	+0.083%	1,047,266	+0.416%
2024-02-21	47.8800	48.0550	47.8800	48.0200	+0.042%	1,426,440	+0.500%
2024-02-20	47.8500	48.1000	47.8400	48.0000	+0.293%	2,215,849	+0.542%
2024-02-16	47.8500	47.9000	47.8400	47.8600	-0.084%	1,522,337	+0.836%
2024-02-15	47.8300	47.9400	47.8300	47.9000	+0.167%	1,929,717	+0.752%
2024-02-14	47.8300	47.8700	47.7650	47.8200	+0.126%	1,306,902	+0.920%
2024-02-13	47.7500	47.8500	47.7200	47.7600	-0.125%	1,099,872	+1.047%
2024-02-12	47.7200	47.8700	47.7200	47.8200	+0.189%	1,661,522	+0.920%
2024-02-09	47.6700	47.8000	47.6700	47.7300	+0.147%	1,753,515	+1.110%
2024-02-08	47.5900	47.7300	47.5800	47.6600	+0.063%	1,126,600	+1.259%
2024-02-07	47.6700	47.7200	47.6050	47.6300	-0.063%	2,264,546	+1.323%
2024-02-06	47.5500	47.6600	47.5300	47.6600	+0.295%	1,548,484	+1.259%
2024-02-05	47.5500	47.6300	47.5100	47.5200	-0.168%	1,120,622	+1.557%
2024-02-02	47.4700	47.6800	47.4700	47.6000	+0.211%	1,008,868	+1.387%
2024-02-01	47.4600	47.5450	47.4500	47.5000	+0.084%	2,428,136	+1.600%
2024-01-31	47.4500	47.5500	47.4000	47.4600	+0.084%	6,948,759	+1.686%
2024-01-30	47.4000	47.4300	47.3600	47.4200	-0.042%	817,730	+1.771%
2024-01-29	47.4000	47.4700	47.3600	47.4400	+0.148%	839,127	+1.728%
2024-01-26	47.3500	47.4350	47.3200	47.3700	-0.042%	1,037,497	+1.879%
2024-01-25	47.4600	47.4800	47.3500	47.3900	-0.084%	1,121,875	+1.836%
2024-01-24	47.4800	47.4800	47.4000	47.4300	0.000%	1,152,643	+1.750%
2024-01-23	47.4700	47.5002	47.3900	47.4300	-0.021%	1,249,803	+1.750%
2024-01-22	47.4700	47.5500	47.4000	47.4400	-0.147%	1,582,195	+1.728%
2024-01-19	47.4400	47.5200	47.3600	47.5100	+0.211%	758,050	+1.579%
2024-01-18	47.4900	47.4900	47.3300	47.4100	+0.106%	778,184	+1.793%
2024-01-17	47.2600	47.3900	47.2600	47.3600	+0.021%	1,580,054	+1.900%
2024-01-16	47.2600	47.4200	47.2500	47.3500	-0.169%	960,825	+1.922%
2024-01-12	47.2200	47.4800	47.2200	47.4300	+0.360%	2,911,129	+1.750%
2024-01-11	47.2000	47.3000	47.1800	47.2600	+0.085%	3,286,497	+2.116%
2024-01-10	47.2100	47.2650	47.1200	47.2200	+0.233%	2,701,849	+2.202%
2024-01-09	47.1300	47.2700	47.1100	47.1100	-0.042%	1,787,808	+2.441%
2024-01-08	47.2000	47.2700	47.1000	47.1300	+0.021%	1,892,069	+2.398%
2024-01-05	47.0500	47.1950	47.0100	47.1200	+0.191%	3,063,657	+2.419%
2024-01-04	47.0300	47.0900	46.9700	47.0300	+0.085%	4,854,824	+2.615%
2024-01-03	46.9500	47.0700	46.9500	46.9900	-0.128%	5,475,148	+2.703%
2024-01-02	47.1100	47.1700	46.8700	47.0500	-0.233%	7,855,565	+2.572%
2023-12-29	47.1500	47.2400	47.1300	47.1600	-0.021%	1,371,293	+2.332%
2023-12-28	47.1500	47.2500	47.1400	47.1700	-0.021%	1,733,300	+2.311%
2023-12-27	47.2500	47.2800	47.1400	47.1800	-0.064%	1,124,137	+2.289%
2023-12-26	47.1200	47.2400	47.1000	47.2100	+0.085%	1,578,466	+2.224%
2023-12-22	47.2000	47.2800	47.1100	47.1700	-0.148%	2,406,841	+2.311%
2023-12-21	47.2500	47.3900	47.1800	47.2400	-0.063%	1,914,133	+2.159%
2023-12-20	47.1000	47.4500	47.1000	47.2700	+0.021%	3,998,223	+2.094%
2023-12-19	47.1500	47.3400	47.0400	47.2600	-0.021%	6,157,133	+2.116%
2023-12-18	47.1100	47.4000	46.9000	47.2700	-1.603%	17,497,127	+2.094%
2023-12-15	48.9600	49.2400	47.8801	48.0400	+0.460%	4,102,612	+0.458%
2023-12-14	46.2100	50.0500	46.1800	47.8200	+4.002%	8,460,977	+0.920%
2023-12-13	45.0300	46.2650	44.7000	45.9800	+2.383%	1,549,568	+4.959%
2023-12-12	44.1500	45.5000	44.1500	44.9100	+0.921%	1,656,344	+7.459%
2023-12-11	42.9600	44.7100	42.9600	44.5000	+2.487%	1,786,055	+8.449%
2023-12-08	41.4300	43.5799	41.3300	43.4200	+3.751%	2,618,472	+11.147%
2023-12-07	41.6400	42.0450	40.9000	41.8500	+0.336%	733,639	+15.317%
2023-12-06	41.9400	42.1800	41.3900	41.7100	-0.548%	893,410	+15.704%
2023-12-05	41.8400	42.4900	41.3350	41.9400	-0.757%	1,058,236	+15.069%
2023-12-04	41.4700	42.6500	41.0500	42.2600	+0.907%	1,031,490	+14.198%
2023-12-01	40.2300	42.1500	39.9400	41.8800	+4.569%	1,591,020	+15.234%
2023-11-30	40.2500	40.5500	38.8800	40.0500	+0.603%	2,246,291	+20.499%
2023-11-29	40.0000	40.7600	39.4700	39.8100	+1.041%	1,245,779	+21.226%
2023-11-28	37.0800	39.6700	37.0000	39.4000	+5.151%	1,406,239	+22.487%
2023-11-27	37.7300	38.2750	37.4500	37.4700	-1.395%	567,115	+28.796%
2023-11-24	37.9000	38.3400	37.5600	38.0000	+0.264%	248,738	+27.000%
2023-11-22	37.9300	38.3000	37.3950	37.9000	+0.451%	735,102	+27.335%
2023-11-21	38.8200	39.1950	37.6000	37.7300	-3.922%	959,928	+27.909%
2023-11-20	38.9000	40.1400	38.7400	39.2700	+1.709%	1,548,874	+22.893%
2023-11-17	38.5600	38.6100	37.7000	38.6100	-0.181%	1,190,867	+24.994%
2023-11-16	37.4000	38.9400	37.2000	38.6800	+2.927%	1,407,822	+24.767%
2023-11-15	37.5900	38.9500	37.4400	37.5800	-0.027%	1,534,583	+28.419%
2023-11-14	38.2300	38.4900	37.5200	37.5900	+0.293%	1,985,902	+28.385%
2023-11-13	36.8700	37.5500	36.7200	37.4800	+1.188%	1,139,295	+28.762%
2023-11-10	36.2500	37.2300	35.8600	37.0400	+2.377%	1,480,578	+30.292%
2023-11-09	36.2900	37.0800	35.6600	36.1800	-0.931%	1,394,910	+33.389%
2023-11-08	36.3700	37.5000	36.0000	36.5200	+0.689%	2,674,857	+32.147%
2023-11-07	36.6500	37.5328	34.8100	36.2700	+19.545%	8,537,649	+33.058%
2023-11-06	31.8500	31.8500	29.2200	30.3400	-7.330%	5,376,643	+59.064%
2023-11-03	30.9500	32.7670	30.5200	32.7400	+7.379%	3,064,971	+47.404%
2023-11-02	31.9300	32.0000	29.9900	30.4900	-1.835%	1,897,334	+58.281%
2023-11-01	32.1000	32.2200	30.8200	31.0600	-2.968%	1,066,812	+55.377%
2023-10-31	31.9200	32.5500	31.6300	32.0100	+1.042%	878,296	+50.765%
2023-10-30	31.6900	31.7950	30.7900	31.6800	+0.699%	4,055,343	+52.336%
2023-10-27	31.8600	32.2200	31.2900	31.4600	+0.319%	1,229,845	+53.401%
2023-10-26	31.0000	31.5800	30.5400	31.3600	+0.933%	1,153,431	+53.890%
2023-10-25	33.1000	33.1100	31.0500	31.0700	-6.613%	1,540,962	+55.327%
2023-10-24	31.8500	33.4100	31.8500	33.2700	+4.887%	3,500,044	+45.056%
2023-10-23	33.8200	33.8500	31.7000	31.7200	-9.216%	3,815,785	+52.144%
2023-10-20	35.0100	35.5700	34.3600	34.9400	-1.771%	1,959,095	+38.122%
2023-10-19	35.9400	36.4000	35.4600	35.5700	-0.392%	1,587,528	+35.676%
2023-10-18	36.7400	36.9500	35.6900	35.7100	-2.830%	1,296,808	+35.144%
2023-10-17	35.8600	37.0900	35.7300	36.7500	+1.045%	1,183,469	+31.320%
2023-10-16	35.2800	36.8900	35.2800	36.3700	+3.295%	1,578,173	+32.692%
2023-10-13	35.1700	35.2800	34.5100	35.2100	-0.142%	1,303,399	+37.063%
2023-10-12	35.8900	36.3400	34.7500	35.2600	-3.052%	1,628,844	+36.869%
2023-10-11	37.0600	37.1100	35.9800	36.3700	-1.329%	1,348,760	+32.692%
2023-10-10	36.9500	37.4300	36.4600	36.8600	-0.378%	1,872,608	+30.928%
2023-10-09	36.6900	37.5000	36.5300	37.0000	-0.751%	1,179,047	+30.432%
2023-10-06	37.0200	38.1000	36.8100	37.2800	-0.534%	1,403,385	+29.453%
2023-10-05	36.2400	37.5000	35.9100	37.4800	+3.222%	1,172,266	+28.762%
2023-10-04	36.2800	36.5400	35.4000	36.3100	+0.637%	1,297,994	+32.911%
2023-10-03	36.4500	37.0300	36.0200	36.0800	-2.036%	2,136,840	+33.758%
2023-10-02	37.1900	38.3000	36.6901	36.8300	-2.282%	3,997,275	+31.034%
2023-09-29	37.6400	38.6850	37.4750	37.6900	+1.590%	4,400,963	+28.045%
2023-09-28	35.7300	37.3500	35.7300	37.1000	+2.970%	3,603,234	+30.081%
2023-09-27	36.5200	37.1000	35.6550	36.0300	-0.716%	1,607,675	+33.944%
2023-09-26	36.6400	37.2700	36.2300	36.2900	-1.439%	932,539	+32.984%
2023-09-25	36.2600	36.9350	36.1796	36.8200	+0.491%	1,597,275	+31.070%
2023-09-22	37.3600	37.3700	36.1200	36.6400	-0.245%	1,750,267	+31.714%
2023-09-21	35.9600	37.0798	35.4400	36.7300	+2.113%	1,820,897	+31.391%
2023-09-20	36.3600	36.3700	35.7320	35.9700	+0.028%	2,209,307	+34.167%
2023-09-19	36.2700	36.5700	35.7000	35.9600	-1.533%	1,317,123	+34.205%
2023-09-18	36.3000	37.1760	35.3500	36.5200	+4.792%	3,513,903	+32.147%
2023-09-15	35.0400	35.6000	34.6200	34.8500	-2.134%	2,288,888	+38.479%
2023-09-14	35.1000	35.6800	34.8800	35.6100	+1.627%	1,230,263	+35.524%
2023-09-13	35.3700	35.7050	34.8100	35.0400	-1.129%	1,573,826	+37.728%
2023-09-12	35.8500	36.7700	35.3600	35.4400	-1.937%	2,114,789	+36.174%
2023-09-11	35.1100	36.4100	34.9900	36.1400	+2.264%	2,878,707	+33.536%
2023-09-08	34.6300	35.6300	34.3200	35.3400	+2.762%	2,689,406	+36.559%
2023-09-07	34.2600	35.7500	34.2200	34.3900	-0.549%	4,822,124	+40.331%
2023-09-06	30.3000	35.9199	30.2400	34.5800	+13.787%	13,267,392	+39.560%
2023-09-05	29.3000	30.5200	29.0900	30.3900	+2.220%	1,210,676	+58.802%
2023-09-01	29.8400	30.3900	29.7100	29.7300	+0.711%	1,428,588	+62.328%
2023-08-31	29.7700	30.2500	29.3300	29.5200	+0.238%	1,528,880	+63.482%
2023-08-30	29.2900	29.7000	29.0500	29.4500	+0.822%	1,117,997	+63.871%
2023-08-29	28.6000	29.8100	28.5500	29.2100	+1.459%	1,162,182	+65.217%
2023-08-28	28.9300	29.1800	28.4700	28.7900	-0.173%	879,640	+67.628%
2023-08-25	28.4700	29.0700	28.2868	28.8400	+1.193%	982,758	+67.337%
2023-08-24	29.4200	29.6850	28.2200	28.5000	-2.364%	2,648,914	+69.333%
2023-08-23	28.3300	29.7800	28.1500	29.1900	+2.782%	1,661,612	+65.331%
2023-08-22	28.6500	29.0500	28.1500	28.4000	+0.852%	1,304,337	+69.930%
2023-08-21	28.3600	28.6100	28.0200	28.1600	-0.740%	1,926,320	+71.378%
2023-08-18	28.0200	28.7000	27.9200	28.3700	-0.351%	1,374,933	+70.109%
2023-08-17	29.3100	29.3100	28.2600	28.4700	-2.866%	2,889,797	+69.512%
2023-08-16	29.7900	30.5800	29.3000	29.3100	-2.398%	6,369,154	+64.654%
2023-08-15	30.2600	30.6000	29.7800	30.0300	-1.863%	1,905,700	+60.706%
2023-08-14	28.5100	30.9100	28.4800	30.6000	+5.882%	2,564,411	+57.712%
2023-08-11	28.6900	29.2900	28.6200	28.9000	-0.104%	1,874,592	+66.990%
2023-08-10	29.5200	29.9700	28.5000	28.9300	-1.799%	2,633,802	+66.816%
2023-08-09	31.2900	31.4200	29.2200	29.4600	-4.568%	3,925,788	+63.815%
2023-08-08	30.2600	31.4000	28.9010	30.8700	-17.943%	14,968,252	+56.333%
2023-08-07	37.7500	38.0600	36.2700	37.6200	-1.878%	4,616,354	+28.283%
2023-08-04	38.2600	38.6300	37.3600	38.3400	+1.536%	1,932,776	+25.874%
2023-08-03	38.0200	38.7275	37.6300	37.7600	-1.126%	1,141,495	+27.807%
2023-08-02	40.2600	40.5062	37.9900	38.1900	-7.125%	1,462,105	+26.368%
2023-08-01	40.7500	41.1950	39.8300	41.1200	-0.820%	1,200,768	+17.364%
2023-07-31	40.0000	41.7100	39.8600	41.4600	+6.663%	1,488,010	+16.401%
2023-07-28	38.5000	39.2500	38.2600	38.8700	+1.754%	1,070,945	+24.157%
2023-07-27	40.7500	40.8700	37.9000	38.2000	-4.880%	1,443,586	+26.335%
2023-07-26	39.9400	40.4400	39.4000	40.1600	+0.501%	909,852	+20.169%
2023-07-25	40.0300	40.7800	39.6400	39.9600	+0.604%	1,054,779	+20.771%
2023-07-24	40.0500	40.3000	38.3700	39.7200	-0.625%	1,389,774	+21.501%
2023-07-21	39.6700	40.2800	38.5700	39.9700	+1.860%	1,692,046	+20.741%
2023-07-20	40.8300	41.2800	39.0700	39.2400	-5.217%	1,269,075	+22.987%
2023-07-19	41.9900	42.7700	41.1300	41.4000	-0.193%	1,271,937	+16.570%
2023-07-18	41.1900	41.9400	39.7700	41.4800	+0.631%	1,336,242	+16.345%
2023-07-17	40.4400	41.8000	40.4400	41.2200	+2.131%	1,246,368	+17.079%
2023-07-14	42.4700	42.7361	40.2200	40.3600	-4.699%	3,116,023	+19.574%
2023-07-13	43.7600	44.7000	41.8500	42.3500	-2.171%	2,403,451	+13.955%
2023-07-12	46.3000	46.3275	42.2800	43.2900	-4.183%	2,523,801	+11.481%
2023-07-11	44.2700	45.2100	43.6100	45.1800	+2.822%	668,083	+6.817%
2023-07-10	43.3600	44.4400	43.0210	43.9400	+0.618%	765,454	+9.832%
2023-07-07	42.9500	44.2000	42.9500	43.6700	+1.771%	648,457	+10.511%
2023-07-06	43.1600	43.3200	42.2800	42.9100	-2.897%	1,460,133	+12.468%
2023-07-05	45.0900	45.2100	44.1100	44.1900	-2.343%	1,197,260	+9.210%
2023-07-03	45.4000	45.9900	44.9000	45.2500	-0.330%	527,546	+6.652%
2023-06-30	45.0000	46.0400	44.9300	45.4000	+1.611%	1,130,193	+6.300%
2023-06-29	44.3400	45.3350	43.6400	44.6800	+2.760%	1,251,729	+8.013%
2023-06-28	43.5300	44.8100	43.3800	43.4800	-0.435%	849,804	+10.994%
2023-06-27	42.9500	43.9200	42.1900	43.6700	+3.532%	1,263,721	+10.511%
2023-06-26	42.1400	43.2200	41.7100	42.1800	-1.564%	1,091,575	+14.414%
2023-06-23	43.4300	43.8050	42.7600	42.8500	-3.010%	1,213,526	+12.625%
2023-06-22	43.3800	44.2400	42.9200	44.1800	+0.960%	864,185	+9.235%
2023-06-21	45.1900	45.4100	42.7500	43.7600	-3.506%	1,884,793	+10.283%
2023-06-20	45.0900	45.9800	44.3200	45.3500	-0.242%	1,422,761	+6.417%
2023-06-16	45.8700	46.0100	45.0500	45.4600	-0.699%	1,846,708	+6.159%
2023-06-15	43.9200	46.0100	43.9100	45.7800	+2.485%	1,569,875	+5.417%
2023-06-14	43.5700	45.3050	43.4100	44.6700	+1.592%	2,032,204	+8.037%
2023-06-13	42.5900	44.4400	42.4000	43.9700	+4.940%	3,257,676	+9.757%
2023-06-12	40.2000	42.0600	40.2000	41.9000	+4.829%	1,751,713	+15.179%
2023-06-09	39.8100	42.2300	39.6195	39.9700	+1.113%	1,866,093	+20.741%
2023-06-08	37.8000	39.6300	37.6650	39.5300	+4.273%	1,916,197	+22.084%
2023-06-07	40.4400	40.8250	37.5400	37.9100	-5.977%	2,995,682	+27.302%
2023-06-06	41.5000	41.9500	40.0700	40.3200	-3.147%	1,761,968	+19.692%
2023-06-05	41.6900	42.6000	41.3500	41.6300	-1.700%	1,683,974	+15.926%
2023-06-02	43.4200	44.1400	42.1300	42.3500	-1.626%	1,996,894	+13.955%
2023-06-01	41.4900	44.6200	40.8600	43.0500	+10.555%	5,760,810	+12.102%
2023-05-31	36.6700	38.9500	36.6700	38.9400	+5.386%	2,471,403	+23.934%
2023-05-30	36.8600	37.9700	36.6500	36.9500	+3.126%	1,825,534	+30.609%
2023-05-26	37.1000	37.5099	35.8100	35.8300	-3.786%	2,781,283	+34.692%
2023-05-25	40.2800	40.4600	37.2300	37.2400	-6.409%	2,054,785	+29.592%
2023-05-24	39.1100	40.3100	38.9500	39.7900	+3.083%	1,781,021	+21.287%
2023-05-23	39.1300	39.9500	38.4400	38.6000	-2.080%	1,250,806	+25.026%
2023-05-22	38.3500	39.6100	38.1900	39.4200	+2.390%	1,253,934	+22.425%
2023-05-19	38.9000	39.3200	38.1300	38.5000	-1.484%	1,511,732	+25.351%
2023-05-18	38.1900	39.2400	37.9650	39.0800	+2.707%	1,381,157	+23.490%
2023-05-17	36.3300	38.2100	36.2600	38.0500	+4.937%	1,504,765	+26.833%
2023-05-16	36.3000	36.7200	35.8500	36.2600	-1.360%	1,126,924	+33.094%
2023-05-15	35.7400	36.8100	35.5000	36.7600	+2.682%	1,954,917	+31.284%
2023-05-12	36.7000	36.9781	35.3100	35.8000	-2.770%	1,289,503	+34.804%
2023-05-11	36.7000	37.3300	36.3900	36.8200	-0.433%	1,365,374	+31.070%
2023-05-10	36.3300	37.2700	36.1200	36.9800	+3.731%	1,414,243	+30.503%
2023-05-09	35.9000	36.4900	35.6500	35.6500	-1.818%	874,501	+35.372%
2023-05-08	36.2400	36.6800	35.6700	36.3100	+0.945%	1,194,112	+32.911%
2023-05-05	35.9800	36.7400	35.3500	35.9700	+1.381%	2,690,970	+34.167%
2023-05-04	36.4800	37.0200	35.0600	35.4800	-2.178%	3,044,389	+36.020%
2023-05-03	35.1300	36.8600	34.7000	36.2700	+1.172%	4,884,259	+33.058%
2023-05-02	37.7000	37.8780	35.5700	35.8500	-5.534%	4,831,018	+34.616%
2023-05-01	40.8500	40.9900	37.7300	37.9500	-7.732%	6,535,190	+27.167%
2023-04-28	42.0100	44.9699	40.4400	41.1300	-19.385%	8,824,379	+17.335%
2023-04-27	50.6300	51.6000	50.5100	51.0200	+1.250%	2,167,122	-5.410%
2023-04-26	50.2700	51.0900	50.0050	50.3900	+2.481%	1,585,375	-4.227%
2023-04-25	51.1900	51.1900	49.1400	49.1700	-5.260%	1,133,085	-1.851%
2023-04-24	54.8800	54.8800	51.6370	51.9000	-0.441%	1,143,364	-7.013%
2023-04-21	50.7200	52.5899	50.6350	52.1300	+2.780%	908,347	-7.424%
2023-04-20	52.2200	52.7800	50.6300	50.7200	-4.121%	847,750	-4.850%
2023-04-19	53.0000	53.6600	52.4300	52.9000	-1.251%	842,695	-8.771%
2023-04-18	55.0300	55.0300	53.3600	53.5700	-1.417%	519,989	-9.912%
2023-04-17	53.9200	54.3800	53.2800	54.3400	+0.910%	754,844	-11.189%
2023-04-14	52.3200	53.9600	51.7600	53.8500	+1.950%	1,393,586	-10.381%
2023-04-13	51.8800	53.1500	51.8800	52.8200	+2.723%	914,488	-8.633%
2023-04-12	53.2200	53.9000	51.3100	51.4200	-2.669%	1,348,628	-6.145%
2023-04-11	53.3000	53.7500	51.7900	52.8300	-2.149%	1,479,335	-8.650%
2023-04-10	53.0400	54.0700	52.6650	53.9900	+0.260%	723,444	-10.613%
2023-04-06	53.2000	53.9800	52.0600	53.8500	+0.391%	1,225,897	-10.381%
2023-04-05	56.8300	56.8300	53.5100	53.6400	-6.338%	1,114,659	-10.030%
2023-04-04	58.2400	58.5500	56.4950	57.2700	-1.395%	525,402	-15.732%
2023-04-03	58.2100	58.7450	57.2600	58.0800	-1.292%	502,583	-16.908%
2023-03-31	56.9500	59.6500	56.4200	58.8400	+4.142%	912,121	-17.981%
2023-03-30	58.0000	58.2500	56.3600	56.5000	-1.431%	744,443	-14.584%
2023-03-29	56.8800	57.4050	56.3800	57.3200	+1.957%	741,448	-15.806%
2023-03-28	56.5600	56.6900	56.1300	56.2200	-0.654%	534,335	-14.159%
2023-03-27	56.8300	57.0875	56.1200	56.5900	+0.355%	839,335	-14.720%
2023-03-24	56.5700	57.4100	55.5800	56.3900	-0.809%	1,018,740	-14.417%
2023-03-23	57.5600	58.2000	56.5000	56.8500	+0.584%	934,500	-15.110%
2023-03-22	58.0000	58.3950	56.4900	56.5200	-2.770%	1,081,079	-14.614%
2023-03-21	57.1400	58.2900	56.9650	58.1300	+3.013%	867,167	-16.979%
2023-03-20	56.9900	57.3400	55.6700	56.4300	-1.398%	879,373	-14.478%
2023-03-17	56.8300	57.6400	56.0800	57.2300	-0.209%	1,055,584	-15.674%
2023-03-16	56.8700	58.0700	56.0400	57.3500	+1.129%	1,306,433	-15.850%
2023-03-15	56.3000	56.7400	55.2900	56.7100	-0.613%	1,280,314	-14.900%
2023-03-14	57.8600	58.4500	56.1300	57.0600	-0.140%	1,647,042	-15.422%
2023-03-13	57.1500	58.2000	56.4100	57.1400	-1.108%	1,712,546	-15.541%
2023-03-10	60.3300	60.4500	57.1000	57.7800	-5.154%	2,139,563	-16.476%
2023-03-09	65.0100	65.8200	60.8900	60.9200	-6.708%	1,911,614	-20.781%
2023-03-08	65.7600	66.0000	64.8400	65.3000	-0.700%	1,038,432	-26.095%
2023-03-07	67.0700	67.8540	65.6900	65.7600	-2.172%	1,046,479	-26.612%
2023-03-06	68.7500	70.3100	67.1000	67.2200	-0.987%	1,480,776	-28.206%
2023-03-03	65.3500	68.4800	65.3500	67.8900	+3.966%	1,616,009	-28.914%
2023-03-02	64.3200	65.4095	63.3200	65.3000	-0.061%	938,383	-26.095%
2023-03-01	65.2200	65.8900	64.5040	65.3400	+0.046%	626,783	-26.140%
2023-02-28	65.5400	66.3600	65.2015	65.3100	-0.684%	890,453	-26.106%
2023-02-27	66.5600	67.3000	65.5800	65.7600	-0.665%	1,033,922	-26.612%
2023-02-24	65.5600	66.8600	65.0500	66.2000	-1.312%	604,151	-27.100%
2023-02-23	67.9300	68.2200	66.3200	67.0800	+0.134%	730,170	-28.056%
2023-02-22	66.6100	67.4900	66.1200	66.9900	+1.839%	842,407	-27.959%
2023-02-21	65.6450	67.0750	65.0100	65.7800	-1.836%	901,670	-26.634%
2023-02-17	67.1200	67.2500	65.1600	67.0100	-0.741%	889,063	-27.981%
2023-02-16	68.0000	68.7800	67.4300	67.5100	-2.891%	1,549,985	-28.514%
2023-02-15	68.7600	69.7500	67.8500	69.5200	+0.754%	976,430	-30.581%
2023-02-14	67.9300	70.6300	67.2001	69.0000	+1.099%	1,645,279	-30.058%
2023-02-13	64.1500	69.0423	63.9016	68.2500	+8.471%	3,125,733	-29.289%
2023-02-10	67.4150	68.9500	62.7600	62.9200	+4.710%	6,439,998	-23.299%
2023-02-09	61.6400	62.6700	59.6350	60.0900	-0.563%	3,138,755	-19.687%
2023-02-08	60.3300	61.7200	59.7600	60.4300	+0.902%	1,266,997	-20.139%
2023-02-07	56.0800	60.1100	55.2300	59.8900	+6.794%	1,578,992	-19.419%
2023-02-06	55.9500	57.2769	55.6900	56.0800	-1.128%	1,149,282	-13.944%
2023-02-03	56.7400	58.1900	55.7700	56.7200	-3.930%	1,483,897	-14.915%
2023-02-02	59.0100	60.1200	58.1700	59.0400	+3.506%	1,316,431	-18.259%
2023-02-01	55.5000	57.3000	54.7500	57.0400	+2.793%	887,452	-15.393%
2023-01-31	55.1800	55.9200	54.9550	55.4900	+1.038%	661,863	-13.029%
2023-01-30	55.2100	55.4000	54.3200	54.9200	-1.964%	640,335	-12.127%
2023-01-27	54.9300	56.5800	54.7700	56.0200	+1.229%	904,329	-13.852%
2023-01-26	54.0100	55.4600	53.0400	55.3400	+4.553%	741,249	-12.794%
2023-01-25	52.5000	53.3200	51.4000	52.9300	-1.452%	814,450	-8.823%
2023-01-24	53.0600	54.8600	53.0000	53.7100	-0.353%	512,149	-10.147%
2023-01-23	52.7100	54.1200	52.1615	53.9000	+2.316%	686,583	-10.464%
2023-01-20	50.6300	52.7400	50.2800	52.6800	+4.441%	483,508	-8.390%
2023-01-19	50.5000	51.3100	50.1300	50.4400	-1.407%	778,143	-4.322%
2023-01-18	52.4900	52.9650	50.8700	51.1600	-0.641%	705,313	-5.668%
2023-01-17	50.4800	51.7000	49.6600	51.4900	+1.458%	707,675	-6.273%
2023-01-13	49.9200	50.8900	49.6400	50.7500	-0.098%	966,180	-4.906%
2023-01-12	50.6900	50.8300	48.9550	50.8000	+0.894%	490,041	-5.000%
2023-01-11	48.6300	50.9200	47.9800	50.3500	+4.678%	1,616,057	-4.151%
2023-01-10	47.9800	48.4400	46.6800	48.1000	-0.496%	602,532	+0.333%
2023-01-09	47.9100	49.9700	47.5300	48.3400	+2.437%	1,435,917	-0.165%
2023-01-06	48.8200	48.9100	46.1700	47.1900	-2.621%	1,286,572	+2.267%
2023-01-05	50.1700	50.1700	48.1450	48.4600	-4.475%	1,507,303	-0.413%
2023-01-04	50.5100	50.9750	49.3700	50.7300	+1.847%	643,378	-4.869%
2023-01-03	51.4300	51.8550	49.3300	49.8100	-1.697%	844,691	-3.112%
2022-12-30	49.7100	50.7000	49.1700	50.6700	+0.277%	572,008	-4.756%
2022-12-29	48.6600	50.6900	48.1100	50.5300	+4.878%	514,461	-4.492%
2022-12-28	47.0300	48.4600	46.8900	48.1800	+1.947%	383,014	+0.166%
2022-12-27	48.5400	48.6750	46.8900	47.2600	-3.943%	843,193	+2.116%
2022-12-23	48.4400	49.2350	48.0800	49.2000	+0.408%	500,528	-1.911%
2022-12-22	48.6700	49.1300	48.0700	49.0000	-0.649%	624,251	-1.510%
2022-12-21	49.5600	50.2400	48.5500	49.3200	-0.122%	860,669	-2.149%
2022-12-20	48.6100	50.2560	48.3500	49.3800	+0.386%	743,762	-2.268%
2022-12-19	50.5000	50.5000	48.8500	49.1900	-3.055%	1,221,376	-1.891%
2022-12-16	49.5400	50.9800	49.3300	50.7400	+2.113%	1,339,063	-4.888%
2022-12-15	49.9400	50.4819	49.5200	49.6900	-2.416%	1,254,217	-2.878%
2022-12-14	49.4000	51.5200	49.3591	50.9200	+3.077%	1,111,869	-5.224%
2022-12-13	49.8100	50.6900	48.1000	49.4000	+3.607%	1,972,278	-2.308%
2022-12-12	46.4000	48.5300	46.3450	47.6800	+3.630%	1,051,185	+1.216%
2022-12-09	45.8600	46.1900	45.0600	46.0100	+0.174%	1,549,289	+4.890%
2022-12-08	43.2500	46.5400	42.5600	45.9300	+6.889%	1,657,835	+5.073%
2022-12-07	40.3000	43.2750	39.5500	42.9700	+6.256%	1,592,378	+12.311%
2022-12-06	41.2200	41.3800	40.3000	40.4400	-2.507%	866,579	+19.337%
2022-12-05	43.5800	44.1100	41.1800	41.4800	-6.387%	605,113	+16.345%
2022-12-02	45.1300	45.3600	44.0700	44.3100	-4.298%	548,677	+8.914%
2022-12-01	45.0000	46.4600	44.8600	46.3000	+3.233%	609,372	+4.233%
2022-11-30	43.1600	44.8700	42.2350	44.8500	+3.651%	926,207	+7.603%
2022-11-29	43.7000	43.8800	42.9800	43.2700	-0.437%	467,214	+11.532%
2022-11-28	43.4000	44.3800	42.9800	43.4600	-1.182%	947,691	+11.045%
2022-11-25	43.8600	44.2200	43.3700	43.9800	-1.124%	172,519	+9.732%
2022-11-23	43.2800	44.8400	43.0900	44.4800	+2.018%	552,298	+8.498%
2022-11-22	43.5400	43.7600	42.4600	43.6000	+0.368%	385,566	+10.688%
2022-11-21	43.6300	43.6700	42.7700	43.4400	-1.719%	415,488	+11.096%
2022-11-18	45.0400	45.0400	43.8400	44.2000	+0.136%	682,854	+9.186%
2022-11-17	45.4300	45.5600	43.9000	44.1400	-5.218%	976,950	+9.334%
2022-11-16	47.6200	48.3100	45.9400	46.5700	-4.039%	1,085,814	+3.629%
2022-11-15	47.6200	49.2500	47.4700	48.5300	+5.661%	1,143,370	-0.556%
2022-11-14	46.9800	47.1000	45.5600	45.9300	-2.546%	786,665	+5.073%
2022-11-11	47.6900	48.6900	46.5400	47.1300	-0.779%	1,320,419	+2.398%
2022-11-10	45.3700	47.6400	45.0100	47.5000	+14.128%	1,530,076	+1.600%
2022-11-09	42.1100	42.1100	40.9000	41.6200	-2.071%	535,259	+15.954%
2022-11-08	42.3900	43.8600	40.5700	42.5000	+0.806%	968,976	+13.553%
2022-11-07	42.5800	43.2200	41.0000	42.1600	-1.242%	912,148	+14.469%
2022-11-04	47.6200	47.9000	41.9200	42.6900	-8.957%	1,434,098	+13.048%
2022-11-03	47.4900	48.5850	46.6250	46.8900	-2.617%	4,258,743	+2.922%
2022-11-02	49.8400	50.4400	47.8500	48.1500	+0.104%	2,596,420	+0.228%
2022-11-01	50.0100	50.6500	48.0700	48.1000	-1.293%	1,610,736	+0.333%
2022-10-31	48.8500	49.5950	48.4100	48.7300	-0.935%	630,993	-0.964%
2022-10-28	49.3000	49.7400	48.0500	49.1900	-0.767%	544,144	-1.891%
2022-10-27	48.4800	50.3050	48.4800	49.5700	+3.142%	800,018	-2.643%
2022-10-26	47.7000	50.2400	46.9450	48.0600	-0.989%	646,977	+0.416%
2022-10-25	48.3900	49.3900	48.1700	48.5400	+1.889%	919,137	-0.577%
2022-10-24	48.5900	48.6100	46.6100	47.6400	-1.448%	569,650	+1.301%
2022-10-21	47.9000	48.4500	46.1700	48.3400	-0.103%	718,922	-0.165%
2022-10-20	49.0500	50.0800	48.0000	48.3900	-1.766%	850,228	-0.269%
2022-10-19	50.7400	51.5600	49.0100	49.2600	-4.756%	558,204	-2.030%
2022-10-18	50.3700	51.9500	50.3400	51.7200	+6.683%	1,101,897	-6.690%
2022-10-17	47.7100	49.3120	47.7100	48.4800	+4.663%	632,513	-0.454%
2022-10-14	48.1900	48.5700	46.0500	46.3200	-1.510%	885,429	+4.188%
2022-10-13	45.8200	47.5950	44.3400	47.0300	-1.260%	749,190	+2.615%
2022-10-12	48.4900	48.6126	45.7700	47.6300	-1.632%	810,142	+1.323%
2022-10-11	51.9800	52.1700	48.0500	48.4200	-7.135%	1,191,755	-0.330%
2022-10-10	53.7100	53.9200	51.1400	52.1400	-3.319%	761,583	-7.442%
2022-10-07	55.6100	55.6800	53.1850	53.9300	-5.286%	800,677	-10.514%
2022-10-06	57.9100	58.5100	56.8700	56.9400	-2.833%	645,109	-15.244%
2022-10-05	58.1600	58.9800	57.2200	58.6000	-1.030%	625,453	-17.645%
2022-10-04	58.5100	59.2800	58.1350	59.2100	+4.964%	1,037,637	-18.493%
2022-10-03	56.5000	56.9000	55.6000	56.4100	+1.021%	692,512	-14.448%
2022-09-30	56.9300	58.0900	55.8200	55.8400	-2.514%	687,230	-13.574%
2022-09-29	58.6100	58.6450	56.5576	57.2800	-3.715%	547,328	-15.747%
2022-09-28	58.5800	59.7300	58.0300	59.4900	+1.105%	605,948	-18.877%
2022-09-27	59.2700	59.8400	58.4000	58.8400	+1.134%	502,164	-17.981%

document.getElementById("j74vFM").onerror = function(){this.style.display='none';}; .dark-mode .RvJ3h8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RvJ3h8{ color: #333333; background-color: white; border: 2px solid #333333; }AYXAlteryx, Inc.stock NYSE

AYX
Alteryx, Inc.
stock NYSE