NasdaqGM - Delayed Quote • USD
Array Technologies, Inc. (ARRY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.91 | 13.03 | 11.91 | 12.40 | 12.40 | 4,192,100 |
Apr 25, 2024 | 11.72 | 12.13 | 11.62 | 11.94 | 11.94 | 3,543,300 |
Apr 24, 2024 | 11.87 | 12.27 | 11.60 | 12.23 | 12.23 | 5,425,400 |
Apr 23, 2024 | 11.67 | 12.38 | 11.59 | 11.94 | 11.94 | 5,668,300 |
Apr 22, 2024 | 11.33 | 11.84 | 11.08 | 11.69 | 11.69 | 5,812,000 |
Apr 19, 2024 | 10.87 | 11.30 | 10.83 | 11.27 | 11.27 | 8,209,400 |
Apr 18, 2024 | 11.20 | 11.31 | 10.82 | 10.97 | 10.97 | 6,522,700 |
Apr 17, 2024 | 11.42 | 11.66 | 11.08 | 11.17 | 11.17 | 6,450,100 |
Apr 16, 2024 | 12.00 | 12.05 | 11.25 | 11.40 | 11.40 | 8,311,700 |
Apr 15, 2024 | 12.75 | 12.92 | 12.08 | 12.14 | 12.14 | 5,399,400 |
Apr 12, 2024 | 14.04 | 14.27 | 12.86 | 12.94 | 12.94 | 5,997,800 |
Apr 11, 2024 | 14.39 | 14.44 | 13.76 | 14.18 | 14.18 | 2,843,200 |
Apr 10, 2024 | 14.00 | 14.30 | 13.21 | 14.28 | 14.28 | 5,266,800 |
Apr 9, 2024 | 14.14 | 14.71 | 14.02 | 14.53 | 14.53 | 2,756,800 |
Apr 8, 2024 | 14.01 | 14.13 | 13.81 | 14.00 | 14.00 | 3,008,800 |
Apr 5, 2024 | 14.21 | 14.25 | 13.72 | 13.80 | 13.80 | 5,690,700 |
Apr 4, 2024 | 14.66 | 14.95 | 14.13 | 14.26 | 14.26 | 3,883,500 |
Apr 3, 2024 | 14.07 | 14.51 | 13.85 | 14.40 | 14.40 | 6,285,200 |
Apr 2, 2024 | 14.88 | 14.88 | 14.11 | 14.19 | 14.19 | 5,936,200 |
Apr 1, 2024 | 15.02 | 15.12 | 14.60 | 14.69 | 14.69 | 3,304,600 |
Mar 28, 2024 | 15.02 | 15.35 | 14.58 | 14.91 | 14.91 | 4,538,000 |
Mar 27, 2024 | 14.27 | 15.24 | 14.19 | 15.10 | 15.10 | 5,054,300 |
Mar 26, 2024 | 14.00 | 14.49 | 13.81 | 14.12 | 14.12 | 6,835,500 |
Mar 25, 2024 | 13.62 | 14.05 | 13.49 | 13.80 | 13.80 | 4,278,600 |
Mar 22, 2024 | 13.95 | 14.08 | 13.59 | 13.69 | 13.69 | 5,829,100 |
Mar 21, 2024 | 13.32 | 14.50 | 13.32 | 14.03 | 14.03 | 9,496,600 |
Mar 20, 2024 | 12.30 | 13.65 | 12.17 | 13.32 | 13.32 | 8,478,100 |
Mar 19, 2024 | 11.80 | 12.39 | 11.70 | 12.34 | 12.34 | 5,239,600 |
Mar 18, 2024 | 11.69 | 12.02 | 11.38 | 11.94 | 11.94 | 5,438,500 |
Mar 15, 2024 | 11.74 | 12.15 | 11.70 | 11.73 | 11.73 | 6,909,200 |
Mar 14, 2024 | 11.97 | 12.01 | 11.56 | 11.91 | 11.91 | 4,360,500 |
Mar 13, 2024 | 12.03 | 12.35 | 11.90 | 11.98 | 11.98 | 4,971,900 |
Mar 12, 2024 | 12.59 | 12.61 | 11.98 | 12.17 | 12.17 | 6,408,200 |
Mar 11, 2024 | 12.83 | 13.38 | 12.60 | 12.65 | 12.65 | 4,343,600 |
Mar 8, 2024 | 13.47 | 13.51 | 12.61 | 12.81 | 12.81 | 5,449,800 |
Mar 7, 2024 | 13.27 | 13.42 | 13.06 | 13.22 | 13.22 | 4,781,900 |
Mar 6, 2024 | 13.13 | 13.30 | 12.73 | 13.15 | 13.15 | 3,338,000 |
Mar 5, 2024 | 13.07 | 13.40 | 12.83 | 12.87 | 12.87 | 4,620,700 |
Mar 4, 2024 | 14.13 | 14.21 | 13.10 | 13.32 | 13.32 | 4,995,100 |
Mar 1, 2024 | 13.68 | 14.25 | 13.31 | 14.14 | 14.14 | 9,002,300 |
Feb 29, 2024 | 14.09 | 14.25 | 13.15 | 13.64 | 13.64 | 8,625,500 |
Feb 28, 2024 | 13.00 | 14.74 | 12.97 | 14.10 | 14.10 | 17,989,000 |
Feb 27, 2024 | 13.77 | 14.05 | 13.33 | 13.64 | 13.64 | 13,847,900 |
Feb 26, 2024 | 13.33 | 13.75 | 13.04 | 13.40 | 13.40 | 9,513,700 |
Feb 23, 2024 | 13.09 | 13.70 | 13.06 | 13.40 | 13.40 | 5,577,300 |
Feb 22, 2024 | 13.75 | 13.76 | 13.10 | 13.17 | 13.17 | 4,582,400 |
Feb 21, 2024 | 13.90 | 14.01 | 13.64 | 13.78 | 13.78 | 3,671,600 |
Feb 20, 2024 | 14.40 | 14.49 | 14.07 | 14.25 | 14.25 | 3,873,500 |
Feb 16, 2024 | 14.91 | 15.07 | 14.63 | 14.66 | 14.66 | 4,453,600 |
Feb 15, 2024 | 15.30 | 15.60 | 14.89 | 15.20 | 15.20 | 3,688,800 |
Feb 14, 2024 | 14.73 | 15.04 | 14.54 | 15.02 | 15.02 | 4,187,900 |
Feb 13, 2024 | 15.03 | 15.27 | 14.33 | 14.41 | 14.41 | 5,973,900 |
Feb 12, 2024 | 15.28 | 16.22 | 15.20 | 15.87 | 15.87 | 5,843,400 |
Feb 9, 2024 | 14.19 | 15.26 | 14.14 | 15.22 | 15.22 | 4,476,000 |
Feb 8, 2024 | 14.07 | 14.49 | 13.95 | 14.16 | 14.16 | 2,724,200 |
Feb 7, 2024 | 13.74 | 14.28 | 13.46 | 14.17 | 14.17 | 4,791,800 |
Feb 6, 2024 | 13.06 | 13.51 | 12.99 | 13.28 | 13.28 | 5,292,100 |
Feb 5, 2024 | 13.31 | 13.40 | 12.81 | 13.06 | 13.06 | 5,560,600 |
Feb 2, 2024 | 13.35 | 13.86 | 13.22 | 13.68 | 13.68 | 5,539,500 |
Feb 1, 2024 | 14.12 | 14.75 | 13.42 | 13.72 | 13.72 | 11,909,800 |
Jan 31, 2024 | 13.40 | 14.14 | 13.20 | 13.24 | 13.24 | 5,925,000 |
Jan 30, 2024 | 13.33 | 13.46 | 13.00 | 13.38 | 13.38 | 4,226,400 |
Jan 29, 2024 | 12.98 | 13.58 | 12.86 | 13.58 | 13.58 | 4,780,300 |
Jan 26, 2024 | 13.29 | 13.47 | 12.95 | 13.02 | 13.02 | 2,692,400 |
Jan 25, 2024 | 13.25 | 13.50 | 12.89 | 13.21 | 13.21 | 3,299,300 |
Jan 24, 2024 | 13.67 | 13.82 | 13.05 | 13.06 | 13.06 | 4,534,900 |
Jan 23, 2024 | 13.60 | 13.94 | 13.06 | 13.41 | 13.41 | 5,236,000 |
Jan 22, 2024 | 12.64 | 13.95 | 12.52 | 13.18 | 13.18 | 8,921,600 |
Jan 19, 2024 | 13.51 | 13.53 | 12.85 | 12.98 | 12.98 | 7,933,500 |
Jan 18, 2024 | 13.51 | 13.74 | 13.21 | 13.53 | 13.53 | 4,203,600 |
Jan 17, 2024 | 13.07 | 13.46 | 12.98 | 13.39 | 13.39 | 6,776,200 |
Jan 16, 2024 | 13.98 | 14.11 | 13.20 | 13.35 | 13.35 | 6,214,600 |
Jan 12, 2024 | 14.40 | 14.66 | 13.98 | 14.20 | 14.20 | 4,551,400 |
Jan 11, 2024 | 14.73 | 14.74 | 13.90 | 14.24 | 14.24 | 5,108,600 |
Jan 10, 2024 | 15.13 | 15.17 | 14.62 | 14.81 | 14.81 | 5,139,500 |
Jan 9, 2024 | 14.72 | 15.28 | 14.43 | 15.15 | 15.15 | 4,257,400 |
Jan 8, 2024 | 14.78 | 15.16 | 14.48 | 14.88 | 14.88 | 7,339,900 |
Jan 5, 2024 | 15.27 | 15.89 | 14.98 | 15.09 | 15.09 | 6,072,300 |
Jan 4, 2024 | 16.52 | 16.63 | 15.43 | 15.44 | 15.44 | 6,650,500 |
Jan 3, 2024 | 16.68 | 16.80 | 16.01 | 16.63 | 16.63 | 6,391,500 |
Jan 2, 2024 | 16.54 | 17.75 | 16.46 | 16.96 | 16.96 | 4,364,400 |
Dec 29, 2023 | 17.07 | 17.27 | 16.77 | 16.80 | 16.80 | 3,356,100 |
Dec 28, 2023 | 17.12 | 17.31 | 16.85 | 17.09 | 17.09 | 2,281,700 |
Dec 27, 2023 | 17.36 | 17.43 | 16.92 | 17.12 | 17.12 | 2,977,700 |
Dec 26, 2023 | 17.26 | 17.73 | 17.19 | 17.37 | 17.37 | 2,790,200 |
Dec 22, 2023 | 17.19 | 17.50 | 16.90 | 17.25 | 17.25 | 4,296,600 |
Dec 21, 2023 | 17.11 | 17.44 | 16.82 | 17.30 | 17.30 | 5,765,800 |
Dec 20, 2023 | 18.35 | 18.37 | 16.58 | 16.66 | 16.66 | 11,346,900 |
Dec 19, 2023 | 18.73 | 18.92 | 17.81 | 18.45 | 18.45 | 10,347,800 |
Dec 18, 2023 | 18.59 | 19.03 | 18.32 | 18.97 | 18.97 | 5,639,300 |
Dec 15, 2023 | 19.42 | 19.44 | 17.94 | 18.90 | 18.90 | 10,170,700 |
Dec 14, 2023 | 19.38 | 20.15 | 19.00 | 19.24 | 19.24 | 13,158,400 |
Dec 13, 2023 | 16.56 | 18.50 | 16.42 | 18.45 | 18.45 | 7,113,600 |
Dec 12, 2023 | 16.31 | 16.95 | 15.68 | 16.73 | 16.73 | 5,375,200 |
Dec 11, 2023 | 15.81 | 16.67 | 15.80 | 16.39 | 16.39 | 3,359,700 |
Dec 8, 2023 | 15.85 | 16.36 | 15.55 | 15.81 | 15.81 | 3,427,900 |
Dec 7, 2023 | 15.93 | 16.18 | 15.72 | 15.88 | 15.88 | 3,153,300 |
Dec 6, 2023 | 16.30 | 16.51 | 15.80 | 15.82 | 15.82 | 4,085,100 |
Dec 5, 2023 | 15.82 | 16.20 | 15.43 | 16.12 | 16.12 | 4,593,500 |
Dec 4, 2023 | 16.20 | 16.66 | 15.88 | 15.99 | 15.99 | 7,096,300 |
Dec 1, 2023 | 15.41 | 16.37 | 15.28 | 16.27 | 16.27 | 5,658,900 |
Nov 30, 2023 | 15.01 | 15.63 | 14.62 | 15.47 | 15.47 | 4,520,100 |
Nov 29, 2023 | 15.16 | 15.55 | 14.81 | 14.91 | 14.91 | 5,097,400 |
Nov 28, 2023 | 14.70 | 15.18 | 14.41 | 14.91 | 14.91 | 3,386,700 |
Nov 27, 2023 | 14.95 | 15.19 | 14.53 | 14.76 | 14.76 | 5,323,000 |
Nov 24, 2023 | 15.33 | 15.33 | 14.99 | 15.07 | 15.07 | 1,919,300 |
Nov 22, 2023 | 15.35 | 15.50 | 15.18 | 15.34 | 15.34 | 3,233,100 |
Nov 21, 2023 | 15.58 | 15.72 | 15.23 | 15.26 | 15.26 | 2,789,700 |
Nov 20, 2023 | 15.45 | 16.14 | 15.16 | 15.81 | 15.81 | 4,269,400 |
Nov 17, 2023 | 15.33 | 15.33 | 14.73 | 15.16 | 15.16 | 3,578,800 |
Nov 16, 2023 | 15.30 | 15.69 | 15.12 | 15.22 | 15.22 | 3,186,200 |
Nov 15, 2023 | 15.31 | 16.14 | 15.25 | 15.60 | 15.60 | 5,919,300 |
Nov 14, 2023 | 14.48 | 15.53 | 14.47 | 15.30 | 15.30 | 7,627,600 |
Nov 13, 2023 | 13.86 | 14.39 | 13.75 | 13.94 | 13.94 | 6,709,600 |
Nov 10, 2023 | 13.67 | 14.41 | 13.34 | 14.01 | 14.01 | 7,852,200 |
Nov 9, 2023 | 15.15 | 15.24 | 13.64 | 13.77 | 13.77 | 10,797,000 |
Nov 8, 2023 | 15.74 | 15.86 | 13.74 | 15.01 | 15.01 | 22,446,400 |
Nov 7, 2023 | 17.86 | 18.48 | 17.56 | 18.22 | 18.22 | 9,110,800 |
Nov 6, 2023 | 18.41 | 18.41 | 17.42 | 18.00 | 18.00 | 7,127,400 |
Nov 3, 2023 | 18.03 | 18.92 | 17.99 | 18.13 | 18.13 | 5,896,100 |
Nov 2, 2023 | 17.23 | 17.84 | 17.01 | 17.64 | 17.64 | 6,833,600 |
Nov 1, 2023 | 17.28 | 17.50 | 15.88 | 16.75 | 16.75 | 9,839,900 |
Oct 31, 2023 | 17.42 | 17.56 | 16.91 | 17.33 | 17.33 | 3,399,900 |
Oct 30, 2023 | 17.34 | 17.66 | 16.60 | 17.18 | 17.18 | 4,169,500 |
Oct 27, 2023 | 17.46 | 17.82 | 16.84 | 17.07 | 17.07 | 6,029,600 |
Oct 26, 2023 | 18.54 | 18.93 | 17.67 | 17.83 | 17.83 | 7,046,000 |
Oct 25, 2023 | 18.23 | 18.27 | 17.50 | 17.63 | 17.63 | 4,456,300 |
Oct 24, 2023 | 18.62 | 19.03 | 18.31 | 18.37 | 18.37 | 4,424,900 |
Oct 23, 2023 | 17.18 | 18.49 | 17.17 | 18.23 | 18.23 | 5,099,300 |
Oct 20, 2023 | 16.99 | 18.13 | 16.80 | 17.52 | 17.52 | 8,479,200 |
Oct 19, 2023 | 18.70 | 18.89 | 17.92 | 18.00 | 18.00 | 3,488,000 |
Oct 18, 2023 | 18.80 | 19.07 | 18.32 | 18.47 | 18.47 | 3,767,900 |
Oct 17, 2023 | 18.90 | 19.64 | 18.52 | 19.15 | 19.15 | 4,433,800 |
Oct 16, 2023 | 19.49 | 19.64 | 18.02 | 18.67 | 18.67 | 7,940,200 |
Oct 13, 2023 | 20.19 | 20.49 | 19.39 | 19.44 | 19.44 | 2,752,200 |
Oct 12, 2023 | 21.20 | 21.20 | 20.08 | 20.28 | 20.28 | 2,609,500 |
Oct 11, 2023 | 21.32 | 21.65 | 20.81 | 21.13 | 21.13 | 4,275,300 |
Oct 10, 2023 | 19.50 | 21.01 | 19.48 | 20.62 | 20.62 | 4,881,500 |
Oct 9, 2023 | 19.47 | 19.81 | 19.21 | 19.34 | 19.34 | 4,092,000 |
Oct 6, 2023 | 18.60 | 20.17 | 18.53 | 19.75 | 19.75 | 7,137,100 |
Oct 5, 2023 | 20.23 | 20.23 | 18.81 | 18.83 | 18.83 | 7,155,300 |
Oct 4, 2023 | 19.69 | 20.35 | 19.08 | 20.33 | 20.33 | 7,140,500 |
Oct 3, 2023 | 20.84 | 20.95 | 19.14 | 19.55 | 19.55 | 7,916,300 |
Oct 2, 2023 | 21.99 | 22.52 | 21.05 | 21.36 | 21.36 | 5,171,300 |
Sep 29, 2023 | 23.55 | 24.18 | 21.95 | 22.19 | 22.19 | 5,482,700 |
Sep 28, 2023 | 23.50 | 23.83 | 22.65 | 23.20 | 23.20 | 3,091,400 |
Sep 27, 2023 | 23.04 | 23.61 | 23.00 | 23.43 | 23.43 | 3,584,900 |
Sep 26, 2023 | 22.77 | 23.46 | 22.68 | 22.98 | 22.98 | 3,129,500 |
Sep 25, 2023 | 23.31 | 23.82 | 22.54 | 23.14 | 23.14 | 2,891,400 |
Sep 22, 2023 | 25.04 | 25.14 | 23.61 | 23.61 | 23.61 | 4,651,700 |
Sep 21, 2023 | 24.75 | 24.94 | 24.15 | 24.78 | 24.78 | 2,612,800 |
Sep 20, 2023 | 25.34 | 26.04 | 25.10 | 25.13 | 25.13 | 3,051,000 |
Sep 19, 2023 | 25.27 | 25.73 | 24.93 | 25.02 | 25.02 | 4,873,800 |
Sep 18, 2023 | 25.33 | 25.33 | 24.12 | 24.12 | 24.12 | 2,733,300 |
Sep 15, 2023 | 26.26 | 26.64 | 24.67 | 25.16 | 25.16 | 4,864,900 |
Sep 14, 2023 | 25.27 | 26.43 | 25.17 | 26.32 | 26.32 | 5,412,900 |
Sep 13, 2023 | 25.15 | 25.28 | 24.38 | 24.80 | 24.80 | 4,085,300 |
Sep 12, 2023 | 23.84 | 25.65 | 23.72 | 25.15 | 25.15 | 4,995,500 |
Sep 11, 2023 | 23.57 | 23.69 | 23.25 | 23.51 | 23.51 | 2,175,100 |
Sep 8, 2023 | 23.70 | 23.89 | 23.20 | 23.43 | 23.43 | 2,211,000 |
Sep 7, 2023 | 23.53 | 24.13 | 23.43 | 23.76 | 23.76 | 3,018,200 |
Sep 6, 2023 | 24.72 | 24.84 | 24.35 | 24.60 | 24.60 | 2,773,800 |
Sep 5, 2023 | 24.69 | 25.33 | 24.45 | 24.92 | 24.92 | 2,717,300 |
Sep 1, 2023 | 25.12 | 25.61 | 24.77 | 24.95 | 24.95 | 2,757,900 |
Aug 31, 2023 | 24.87 | 25.99 | 24.76 | 24.87 | 24.87 | 4,254,100 |
Aug 30, 2023 | 24.68 | 24.99 | 24.27 | 24.68 | 24.68 | 3,262,400 |
Aug 29, 2023 | 23.29 | 25.14 | 23.21 | 24.70 | 24.70 | 7,630,300 |
Aug 28, 2023 | 22.62 | 23.48 | 22.60 | 23.28 | 23.28 | 5,128,400 |
Aug 25, 2023 | 21.81 | 22.92 | 21.75 | 22.75 | 22.75 | 3,716,100 |
Aug 24, 2023 | 22.13 | 22.66 | 21.64 | 21.80 | 21.80 | 3,979,800 |
Aug 23, 2023 | 20.85 | 22.55 | 20.71 | 22.21 | 22.21 | 4,410,700 |
Aug 22, 2023 | 21.00 | 21.06 | 20.43 | 20.68 | 20.68 | 2,789,500 |
Aug 21, 2023 | 21.06 | 21.18 | 20.31 | 20.74 | 20.74 | 3,035,900 |
Aug 18, 2023 | 20.10 | 21.33 | 19.89 | 21.16 | 21.16 | 3,506,100 |
Aug 17, 2023 | 20.75 | 21.38 | 20.41 | 20.41 | 20.41 | 3,113,200 |
Aug 16, 2023 | 20.93 | 21.41 | 20.59 | 20.68 | 20.68 | 3,412,000 |
Aug 15, 2023 | 22.84 | 22.99 | 21.29 | 21.30 | 21.30 | 5,154,300 |
Aug 14, 2023 | 23.13 | 23.42 | 22.81 | 23.12 | 23.12 | 4,092,400 |
Aug 11, 2023 | 22.64 | 23.71 | 22.47 | 23.59 | 23.59 | 5,040,700 |
Aug 10, 2023 | 22.44 | 23.13 | 21.90 | 22.51 | 22.51 | 7,403,700 |
Aug 9, 2023 | 21.60 | 23.51 | 21.20 | 22.18 | 22.18 | 22,726,000 |
Aug 8, 2023 | 17.43 | 17.95 | 17.27 | 17.88 | 17.88 | 8,330,700 |
Aug 7, 2023 | 18.09 | 18.17 | 17.51 | 17.75 | 17.75 | 5,442,700 |
Aug 4, 2023 | 18.10 | 18.18 | 17.68 | 18.07 | 18.07 | 4,078,100 |
Aug 3, 2023 | 17.90 | 18.28 | 17.86 | 18.01 | 18.01 | 3,287,400 |
Aug 2, 2023 | 18.38 | 18.38 | 17.54 | 17.93 | 17.93 | 4,474,200 |
Aug 1, 2023 | 18.88 | 18.94 | 18.42 | 18.83 | 18.83 | 2,937,800 |
Jul 31, 2023 | 19.06 | 19.26 | 18.80 | 19.05 | 19.05 | 2,268,700 |
Jul 28, 2023 | 19.20 | 19.31 | 18.52 | 19.06 | 19.06 | 4,022,700 |
Jul 27, 2023 | 19.35 | 20.02 | 18.66 | 18.92 | 18.92 | 6,127,800 |
Jul 26, 2023 | 18.76 | 19.31 | 18.50 | 18.92 | 18.92 | 3,050,000 |
Jul 25, 2023 | 19.42 | 19.74 | 18.97 | 19.08 | 19.08 | 2,628,500 |
Jul 24, 2023 | 19.15 | 19.19 | 18.44 | 19.02 | 19.02 | 3,848,900 |
Jul 21, 2023 | 19.35 | 19.47 | 18.80 | 19.15 | 19.15 | 4,130,400 |
Jul 20, 2023 | 19.42 | 19.42 | 18.81 | 19.26 | 19.26 | 5,382,000 |
Jul 19, 2023 | 20.13 | 20.28 | 19.42 | 19.50 | 19.50 | 4,286,600 |
Jul 18, 2023 | 20.09 | 20.84 | 19.71 | 19.80 | 19.80 | 3,216,300 |
Jul 17, 2023 | 19.47 | 20.37 | 18.78 | 19.98 | 19.98 | 4,329,200 |
Jul 14, 2023 | 20.66 | 20.70 | 19.54 | 19.62 | 19.62 | 3,470,000 |
Jul 13, 2023 | 20.25 | 20.88 | 20.17 | 20.70 | 20.70 | 4,191,000 |
Jul 12, 2023 | 20.50 | 20.54 | 19.49 | 20.10 | 20.10 | 5,068,500 |
Jul 11, 2023 | 20.31 | 20.45 | 19.87 | 19.96 | 19.96 | 4,530,600 |
Jul 10, 2023 | 19.75 | 20.32 | 19.59 | 20.20 | 20.20 | 2,928,700 |
Jul 7, 2023 | 19.66 | 20.68 | 19.48 | 19.92 | 19.92 | 5,197,400 |
Jul 6, 2023 | 20.28 | 20.35 | 19.37 | 19.60 | 19.60 | 6,466,700 |
Jul 5, 2023 | 22.22 | 22.36 | 20.64 | 20.69 | 20.69 | 6,029,300 |
Jul 3, 2023 | 22.62 | 23.36 | 22.13 | 22.30 | 22.30 | 2,310,000 |
Jun 30, 2023 | 21.85 | 22.89 | 21.52 | 22.60 | 22.60 | 5,009,300 |
Jun 29, 2023 | 20.72 | 21.56 | 20.72 | 21.50 | 21.50 | 5,609,700 |
Jun 28, 2023 | 20.99 | 21.67 | 20.74 | 20.83 | 20.83 | 4,834,200 |
Jun 27, 2023 | 21.06 | 21.21 | 20.28 | 20.42 | 20.42 | 3,861,100 |
Jun 26, 2023 | 20.83 | 21.63 | 20.75 | 21.02 | 21.02 | 3,278,500 |
Jun 23, 2023 | 20.50 | 20.92 | 20.25 | 20.83 | 20.83 | 3,815,600 |
Jun 22, 2023 | 21.38 | 21.46 | 20.59 | 20.77 | 20.77 | 2,746,100 |
Jun 21, 2023 | 21.01 | 21.77 | 20.78 | 21.57 | 21.57 | 2,975,200 |
Jun 20, 2023 | 21.20 | 21.46 | 20.77 | 21.34 | 21.34 | 3,341,300 |
Jun 16, 2023 | 22.37 | 22.43 | 20.83 | 21.21 | 21.21 | 5,582,600 |
Jun 15, 2023 | 21.63 | 22.62 | 21.52 | 22.09 | 22.09 | 3,922,000 |
Jun 14, 2023 | 22.67 | 22.74 | 21.66 | 21.80 | 21.80 | 3,306,400 |
Jun 13, 2023 | 22.74 | 23.27 | 22.20 | 22.60 | 22.60 | 4,608,600 |
Jun 12, 2023 | 22.15 | 22.46 | 21.36 | 22.44 | 22.44 | 4,255,500 |
Jun 9, 2023 | 22.96 | 23.49 | 22.42 | 22.44 | 22.44 | 3,750,400 |
Jun 8, 2023 | 22.64 | 22.97 | 22.40 | 22.80 | 22.80 | 2,635,700 |
Jun 7, 2023 | 22.89 | 23.29 | 22.31 | 22.64 | 22.64 | 4,262,400 |
Jun 6, 2023 | 23.05 | 23.87 | 22.71 | 22.74 | 22.74 | 3,553,600 |
Jun 5, 2023 | 23.98 | 24.34 | 22.67 | 23.17 | 23.17 | 4,896,200 |
Jun 2, 2023 | 23.44 | 23.84 | 22.63 | 23.76 | 23.76 | 4,477,800 |
Jun 1, 2023 | 22.20 | 23.40 | 21.98 | 22.86 | 22.86 | 4,560,000 |
May 31, 2023 | 22.50 | 22.91 | 21.83 | 22.17 | 22.17 | 3,340,500 |
May 30, 2023 | 23.59 | 23.86 | 22.01 | 22.74 | 22.74 | 4,067,800 |
May 26, 2023 | 23.33 | 23.33 | 22.54 | 23.03 | 23.03 | 3,768,200 |
May 25, 2023 | 23.64 | 23.65 | 22.92 | 23.08 | 23.08 | 3,403,600 |
May 24, 2023 | 23.76 | 24.00 | 22.84 | 23.67 | 23.67 | 5,061,200 |
May 23, 2023 | 24.18 | 24.99 | 23.08 | 24.11 | 24.11 | 4,157,900 |
May 22, 2023 | 23.36 | 24.68 | 23.35 | 24.37 | 24.37 | 4,295,600 |
May 19, 2023 | 23.48 | 24.32 | 22.93 | 23.13 | 23.13 | 4,177,500 |
May 18, 2023 | 23.08 | 23.42 | 22.16 | 22.96 | 22.96 | 3,726,500 |
May 17, 2023 | 22.65 | 23.40 | 22.16 | 22.68 | 22.68 | 2,423,500 |
May 16, 2023 | 23.50 | 23.74 | 22.35 | 22.42 | 22.42 | 4,245,500 |
May 15, 2023 | 22.18 | 23.78 | 22.11 | 23.45 | 23.45 | 8,662,900 |
May 12, 2023 | 20.21 | 22.78 | 20.13 | 21.97 | 21.97 | 14,819,000 |
May 11, 2023 | 18.67 | 19.68 | 18.23 | 18.94 | 18.94 | 4,327,800 |
May 10, 2023 | 18.13 | 19.61 | 17.72 | 18.65 | 18.65 | 8,353,700 |
May 9, 2023 | 18.75 | 20.05 | 18.75 | 19.22 | 19.22 | 7,258,200 |
May 8, 2023 | 18.30 | 19.14 | 18.11 | 18.66 | 18.66 | 2,789,600 |
May 5, 2023 | 18.36 | 18.45 | 17.90 | 18.37 | 18.37 | 2,614,900 |
May 4, 2023 | 18.30 | 18.42 | 17.50 | 17.69 | 17.69 | 3,713,100 |
May 3, 2023 | 18.38 | 18.93 | 18.00 | 18.29 | 18.29 | 3,055,600 |
May 2, 2023 | 19.59 | 19.61 | 18.14 | 18.38 | 18.38 | 5,830,000 |
May 1, 2023 | 20.39 | 20.43 | 19.53 | 19.77 | 19.77 | 1,713,400 |
Apr 28, 2023 | 20.06 | 20.48 | 19.55 | 20.45 | 20.45 | 2,093,700 |
Apr 27, 2023 | 20.68 | 21.24 | 20.36 | 20.49 | 20.49 | 2,106,000 |
Related Tickers
SHLS Shoals Technologies Group, Inc.
8.52
+3.15%
NXT Nextracker Inc.
43.76
+1.81%
NOVA Sunnova Energy International Inc.
4.0000
+8.70%
MAXN Maxeon Solar Technologies, Ltd.
2.0900
+17.42%
JKS JinkoSolar Holding Co., Ltd.
24.14
+4.55%
RUN Sunrun Inc.
10.29
+5.97%
FSLR First Solar, Inc.
178.73
+2.12%
CSIQ Canadian Solar Inc.
15.15
+4.48%
SPWR SunPower Corporation
1.9900
+5.85%
SEDG SolarEdge Technologies, Inc.
58.20
+2.81%