Alteryx Inc. Class A Common Stockのデータ

Alteryx Inc. Class A Common Stockの基本情報

名前 Alteryx Inc. Class A Common Stock
ティッカー AYX
United States
上場年 2017.0
セクター Technology

Alteryx Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 119.76 114.03 119.75 115.08 1861800.0 115.08
2021-02-12 119.28 114.39 117.63 118.23 1620400.0 118.23
2021-02-11 118.08 115.27 117.71 116.94 2227100.0 116.94
2021-02-10 124.5 115.56 123.0 116.36 7890400.0 116.36
2021-02-09 140.36 134.31 135.6 138.66 2061700.0 138.66
2021-02-08 138.85 134.12 134.12 135.99 1596300.0 135.99
2021-02-05 134.39 130.62 132.0 133.3 917700.0 133.3
2021-02-04 131.57 128.09 129.49 131.32 734800.0 131.32
2021-02-03 130.0 126.9 129.37 128.68 781200.0 128.68
2021-02-02 129.83 124.34 126.5 129.51 1033600.0 129.51
2021-02-01 128.75 123.85 126.68 126.64 689700.0 126.64
2021-01-29 128.28 124.03 125.21 126.05 1065100.0 126.05
2021-01-28 127.85 123.53 124.31 125.97 1096300.0 125.97
2021-01-27 125.84 116.41 120.26 124.9 1359300.0 124.9
2021-01-26 124.88 121.76 122.96 122.5 769800.0 122.5
2021-01-25 129.11 120.51 127.0 122.85 913400.0 122.85
2021-01-22 126.65 123.79 124.39 125.83 564400.0 125.83
2021-01-21 125.6 122.75 125.6 124.0 652300.0 124.0
2021-01-20 127.71 124.61 127.71 125.28 1058900.0 125.28
2021-01-19 125.75 119.06 121.17 124.44 1352600.0 124.44
2021-01-15 125.8 119.65 123.3 120.65 1146500.0 120.65
2021-01-14 128.57 119.44 120.0 123.4 2674300.0 123.4
2021-01-13 115.92 112.73 114.25 115.21 958400.0 115.21
2021-01-12 115.74 111.84 114.0 114.34 1096000.0 114.34
2021-01-11 115.2 112.4 115.2 113.36 1132100.0 113.36
2021-01-08 119.79 116.01 117.52 116.5 1175700.0 116.5
2021-01-07 117.0 110.26 110.26 116.4 1521900.0 116.4
2021-01-06 112.04 109.07 112.0 109.23 1760200.0 109.23
2021-01-05 114.04 110.11 111.0 112.84 1796100.0 112.84
2021-01-04 115.06 109.52 112.22 111.16 4294000.0 111.16
2020-12-31 124.0 120.83 123.65 121.79 851100.0 121.79
2020-12-30 124.55 122.53 123.04 123.82 732400.0 123.82
2020-12-29 127.25 120.62 126.79 122.33 1307400.0 122.33
2020-12-28 131.65 123.93 130.57 125.22 1062400.0 125.22
2020-12-24 131.16 127.44 130.3 128.94 557500.0 128.94
2020-12-23 134.0 129.7 133.78 130.04 1198800.0 130.04
2020-12-22 133.9 127.54 129.5 132.4 1716100.0 132.4
2020-12-21 131.1 123.95 123.95 128.81 1475300.0 128.81
2020-12-18 129.47 125.56 128.06 126.99 1379700.0 126.99
2020-12-17 128.47 123.09 125.0 127.86 1320400.0 127.86
2020-12-16 126.58 120.68 120.82 124.03 1615300.0 124.03
2020-12-15 121.24 118.35 119.72 119.77 2335200.0 119.77
2020-12-14 120.44 117.0 117.83 119.14 1186300.0 119.14
2020-12-11 119.55 115.67 117.29 118.01 963100.0 118.01
2020-12-10 119.79 116.93 117.81 117.6 1041400.0 117.6
2020-12-09 121.14 116.4 120.71 117.8 1404300.0 117.8
2020-12-08 121.98 117.29 118.89 120.97 1462500.0 120.97
2020-12-07 120.59 117.58 118.99 117.95 1044900.0 117.95
2020-12-04 118.7 116.76 117.5 118.24 1165900.0 118.24
2020-12-03 119.0 116.41 117.49 116.76 1508600.0 116.76
2020-12-02 119.27 112.8 114.63 118.31 1488600.0 118.31
2020-12-01 117.29 114.24 115.45 116.01 2389300.0 116.01
2020-11-30 120.69 115.04 119.5 119.84 1147500.0 119.84
2020-11-27 122.97 119.0 119.37 119.45 951400.0 119.45
2020-11-25 119.73 113.55 113.77 117.38 1576300.0 117.38
2020-11-24 113.89 111.22 113.5 112.0 1572500.0 112.0
2020-11-23 117.93 112.1 117.41 113.08 1777600.0 113.08
2020-11-20 118.36 114.3 115.5 117.0 1269900.0 117.0
2020-11-19 115.85 111.94 112.2 115.28 977000.0 115.28
2020-11-18 116.0 111.06 113.5 112.19 968200.0 112.19
2020-11-17 113.77 108.99 109.87 113.44 1518200.0 113.44
2020-11-16 111.41 108.02 110.2 109.52 2851400.0 109.52
2020-11-13 115.53 110.77 115.0 110.97 1484000.0 110.97
2020-11-12 117.54 113.07 115.16 113.39 1240400.0 113.39
2020-11-11 115.48 110.16 111.7 115.16 1495700.0 115.16
2020-11-10 115.29 108.3 115.0 109.9 2615800.0 109.9
2020-11-09 120.73 114.54 116.29 115.21 2511500.0 115.21
2020-11-06 129.49 115.25 129.49 115.42 6859700.0 115.42
2020-11-05 145.41 136.86 139.62 144.67 1673300.0 144.67
2020-11-04 138.39 133.1 134.07 135.67 1264200.0 135.67
2020-11-03 129.41 123.8 123.8 128.2 747900.0 128.2
2020-11-02 127.72 121.27 125.78 122.25 1186700.0 122.25
2020-10-30 134.62 123.98 133.53 125.35 1609400.0 125.35
2020-10-29 136.82 132.57 136.3 134.45 804000.0 134.45
2020-10-28 140.88 135.74 140.33 136.07 834500.0 136.07
2020-10-27 143.43 138.59 138.59 142.84 763800.0 142.84
2020-10-26 139.74 134.6 137.78 137.59 1237200.0 137.59
2020-10-23 138.89 134.39 136.94 138.82 743900.0 138.82
2020-10-22 139.67 134.0 136.68 136.3 2027000.0 136.3
2020-10-21 141.32 136.3 139.4 137.22 754600.0 137.22
2020-10-20 143.41 139.27 141.65 139.53 643600.0 139.53
2020-10-19 144.44 139.99 140.81 140.38 1177200.0 140.38
2020-10-16 143.49 139.98 142.0 140.14 733900.0 140.14
2020-10-15 141.56 137.56 138.97 139.19 1294500.0 139.19
2020-10-14 145.88 140.72 144.01 141.71 1253300.0 141.71
2020-10-13 149.69 143.82 146.1 143.96 2183300.0 143.96
2020-10-12 154.83 147.2 153.9 147.36 1897800.0 147.36
2020-10-09 153.86 147.06 148.2 151.97 1335300.0 151.97
2020-10-08 154.01 146.12 146.84 146.92 2409000.0 146.92
2020-10-07 147.5 142.3 145.06 143.68 2410500.0 143.68
2020-10-06 148.0 137.4 139.0 145.96 11427700.0 145.96
2020-10-05 115.78 111.74 113.65 113.88 3110000.0 113.88
2020-10-02 117.86 112.5 114.03 113.09 1199000.0 113.09
2020-10-01 118.35 113.14 115.28 117.59 1317000.0 117.59
2020-09-30 116.0 112.34 112.8 113.55 1406300.0 113.55
2020-09-29 114.5 112.52 113.6 113.8 945900.0 113.8
2020-09-28 114.77 110.9 113.0 113.69 1036300.0 113.69
2020-09-25 112.07 105.99 107.27 111.9 1105100.0 111.9
2020-09-24 107.71 103.5 106.48 106.54 1366100.0 106.54
2020-09-23 111.37 105.5 111.37 105.71 1117300.0 105.71
2020-09-22 112.05 107.1 111.05 110.54 949600.0 110.54
2020-09-21 110.76 104.5 105.74 110.31 1351100.0 110.31
2020-09-18 109.2 105.1 108.17 107.93 949700.0 107.93
2020-09-17 108.0 104.76 106.99 107.19 1452000.0 107.19
2020-09-16 111.34 107.83 111.14 108.49 1354900.0 108.49
2020-09-15 111.5 107.61 108.0 110.81 1069300.0 110.81
2020-09-14 110.44 105.99 108.71 106.09 1753800.0 106.09
2020-09-11 111.0 105.38 110.53 107.29 1271900.0 107.29
2020-09-10 114.12 108.81 112.85 109.2 1478400.0 109.2
2020-09-09 113.49 108.5 113.02 112.16 1366300.0 112.16
2020-09-08 112.89 106.21 107.0 110.19 1858800.0 110.19
2020-09-04 116.9 103.92 115.0 111.57 2830400.0 111.57
2020-09-03 123.64 114.01 122.99 116.99 2532500.0 116.99
2020-09-02 126.28 119.82 123.8 125.95 1881900.0 125.95
2020-09-01 124.13 119.93 121.24 121.85 1508900.0 121.85
2020-08-31 122.31 118.91 120.98 120.83 1618600.0 120.83
2020-08-28 126.0 120.33 125.23 120.99 2525500.0 120.99
2020-08-27 126.31 116.85 118.99 125.07 5503600.0 125.07
2020-08-26 120.91 110.51 111.0 119.57 5573400.0 119.57
2020-08-25 110.44 107.9 108.91 109.03 1877600.0 109.03
2020-08-24 112.54 108.53 112.0 109.96 3933200.0 109.96
2020-08-21 114.97 110.71 113.6 111.82 1847200.0 111.82
2020-08-20 114.25 110.11 110.3 113.78 2395600.0 113.78
2020-08-19 114.47 110.09 113.87 110.49 2110000.0 110.49
2020-08-18 117.81 111.79 117.0 113.73 2656600.0 113.73
2020-08-17 115.21 110.61 111.39 114.67 3322700.0 114.67
2020-08-14 112.62 108.62 112.0 109.9 1926700.0 109.9
2020-08-13 110.87 107.7 109.04 110.34 2507600.0 110.34
2020-08-12 116.0 107.1 112.55 107.79 4942500.0 107.79
2020-08-11 116.2 106.51 108.51 110.74 6001600.0 110.74
2020-08-10 119.14 107.52 118.61 109.23 10095000.0 109.23
2020-08-07 130.5 117.35 130.1 121.38 17231400.0 121.38
2020-08-06 178.09 168.7 177.2 169.0 2684200.0 169.0
2020-08-05 181.08 174.52 176.0 178.66 934100.0 178.66
2020-08-04 179.89 175.23 177.05 176.28 810700.0 176.28
2020-08-03 179.5 171.71 177.45 177.57 1151700.0 177.57
2020-07-31 176.03 169.9 175.36 175.49 831900.0 175.49
2020-07-30 175.28 168.11 168.17 173.49 1201400.0 173.49
2020-07-29 174.39 168.89 169.04 172.27 804200.0 172.27
2020-07-28 169.15 164.9 167.35 165.11 436900.0 165.11
2020-07-27 167.78 162.88 166.15 166.71 615700.0 166.71
2020-07-24 164.82 157.56 160.0 162.6 812700.0 162.6
2020-07-23 173.55 161.33 168.16 163.36 1112600.0 163.36
2020-07-22 172.51 166.8 169.26 168.16 682700.0 168.16
2020-07-21 174.0 166.32 174.0 168.51 945700.0 168.51
2020-07-20 171.97 162.41 163.0 171.59 840400.0 171.59
2020-07-17 162.56 157.56 160.38 161.81 672100.0 161.81
2020-07-16 162.93 155.1 162.0 158.68 1176400.0 158.68
2020-07-15 165.96 159.01 164.0 162.45 1048600.0 162.45
2020-07-14 165.27 153.72 160.01 165.14 1530600.0 165.14
2020-07-13 180.27 159.54 178.29 161.24 2273600.0 161.24
2020-07-10 183.92 177.09 183.31 178.02 1018400.0 178.02
2020-07-09 185.75 176.4 184.24 181.98 1195000.0 181.98
2020-07-08 180.17 173.91 175.85 179.69 988800.0 179.69
2020-07-07 179.24 170.0 170.68 173.61 851700.0 173.61
2020-07-06 179.13 170.58 177.0 171.67 1123800.0 171.67
2020-07-02 179.39 173.69 177.6 173.92 1143500.0 173.92
2020-07-01 176.94 163.41 164.35 175.22 1869300.0 175.22
2020-06-30 166.43 158.68 160.12 164.28 2178800.0 164.28
2020-06-29 163.31 156.55 162.97 160.49 948000.0 160.49
2020-06-26 166.6 158.4 165.3 162.42 1483900.0 162.42
2020-06-25 164.56 157.61 160.67 164.25 1011000.0 164.25
2020-06-24 165.46 153.22 162.64 158.29 1640400.0 158.29
2020-06-23 168.01 162.19 167.9 163.51 1489900.0 163.51
2020-06-22 168.56 162.62 165.95 166.64 1678100.0 166.64
2020-06-19 168.38 160.53 164.23 163.56 1937200.0 163.56
2020-06-18 162.9 152.27 152.98 160.78 2282200.0 160.78
2020-06-17 155.71 146.55 147.55 150.99 1999900.0 150.99
2020-06-16 148.15 141.44 145.42 145.69 1466900.0 145.69
2020-06-15 144.5 137.13 137.86 142.94 1356400.0 142.94
2020-06-12 144.94 136.53 141.67 141.13 967600.0 141.13
2020-06-11 145.85 134.91 141.42 137.2 1777000.0 137.2
2020-06-10 146.86 140.33 141.13 146.1 1364200.0 146.1
2020-06-09 143.85 138.92 141.8 139.12 972100.0 139.12
2020-06-08 143.71 134.33 137.0 143.06 1603100.0 143.06
2020-06-05 136.73 127.26 133.1 136.61 1907800.0 136.61
2020-06-04 142.51 135.05 141.0 135.76 1572400.0 135.76
2020-06-03 145.86 141.14 144.44 142.69 1079200.0 142.69
2020-06-02 148.27 141.5 146.78 143.99 1005200.0 143.99
2020-06-01 147.48 142.8 143.23 146.06 888900.0 146.06
2020-05-29 144.39 138.11 140.01 143.94 985300.0 143.94
2020-05-28 143.49 135.11 135.8 139.83 1213300.0 139.83
2020-05-27 141.5 127.57 140.97 136.04 3101400.0 136.04
2020-05-26 151.5 141.69 151.24 143.35 1937300.0 143.35
2020-05-22 150.35 143.85 144.99 148.6 1276000.0 148.6
2020-05-21 144.8 140.31 141.0 142.72 1225600.0 142.72
2020-05-20 144.89 139.25 140.5 140.87 1379800.0 140.87
2020-05-19 140.35 134.13 135.56 137.53 2412900.0 137.53
2020-05-18 136.49 127.62 133.0 128.96 1924700.0 128.96
2020-05-15 130.05 122.22 123.68 129.95 1767500.0 129.95
2020-05-14 125.5 118.35 120.0 125.5 1562700.0 125.5
2020-05-13 127.88 117.7 127.12 122.17 2358600.0 122.17
2020-05-12 133.41 125.34 130.0 127.28 2106300.0 127.28
2020-05-11 133.46 127.01 128.27 128.4 2090700.0 128.4
2020-05-08 131.31 114.0 118.1 130.65 3401900.0 130.65
2020-05-07 120.39 110.2 115.0 118.96 6401900.0 118.96
2020-05-06 125.47 117.25 117.94 122.5 3087700.0 122.5
2020-05-05 118.28 112.01 112.05 116.06 1461000.0 116.06
2020-05-04 111.3 103.59 103.84 110.76 1538300.0 110.76
2020-05-01 111.84 103.65 109.24 105.75 2325300.0 105.75
2020-04-30 118.35 112.32 113.0 113.18 1342000.0 113.18
2020-04-29 115.52 106.78 110.64 113.35 1861200.0 113.35
2020-04-28 116.72 108.25 116.38 108.33 1578300.0 108.33
2020-04-27 115.9 113.04 114.71 114.02 1009400.0 114.02
2020-04-24 114.0 109.06 113.36 112.54 1289300.0 112.54
2020-04-23 115.83 109.0 110.0 111.89 1680300.0 111.89
2020-04-22 118.89 114.5 115.0 116.05 1095400.0 116.05
2020-04-21 125.0 108.13 122.43 111.23 2840400.0 111.23
2020-04-20 128.98 118.09 119.78 124.86 1395600.0 124.86
2020-04-17 122.37 117.56 121.8 121.32 1113000.0 121.32
2020-04-16 124.47 115.86 122.63 117.5 1564500.0 117.5
2020-04-15 119.33 113.08 115.41 118.51 1295800.0 118.51
2020-04-14 122.33 115.07 115.11 119.56 2523000.0 119.56
2020-04-13 110.97 105.26 108.83 109.3 1663200.0 109.3
2020-04-09 112.99 100.69 100.69 107.92 3450300.0 107.92
2020-04-08 98.5 89.52 91.0 96.94 1750500.0 96.94
2020-04-07 96.38 89.08 95.66 89.23 2593400.0 89.23
2020-04-06 90.73 85.5 86.54 89.9 2138600.0 89.9
2020-04-03 86.05 79.9 85.0 81.74 2340000.0 81.74
2020-04-02 89.77 80.69 87.78 83.5 3249900.0 83.5
2020-04-01 92.74 87.0 89.16 88.56 1822100.0 88.56
2020-03-31 100.54 93.52 95.0 95.17 2358300.0 95.17
2020-03-30 96.45 91.32 94.75 95.9 1743100.0 95.9
2020-03-27 97.16 90.9 97.11 93.34 2418800.0 93.34
2020-03-26 104.4 94.1 98.05 101.05 2030100.0 101.05
2020-03-25 106.78 95.64 104.31 96.22 2203600.0 96.22
2020-03-24 107.37 98.0 98.81 103.25 2533500.0 103.25
2020-03-23 96.98 86.0 96.48 92.71 2125800.0 92.71
2020-03-20 108.2 93.53 101.0 95.78 2817500.0 95.78
2020-03-19 99.57 84.81 86.03 98.23 2353200.0 98.23
2020-03-18 90.5 78.11 78.36 86.64 2980400.0 86.64
2020-03-17 92.4 75.17 84.0 84.88 3084300.0 84.88
2020-03-16 97.18 80.0 85.0 80.98 3173500.0 80.98
2020-03-13 103.57 87.87 101.13 103.19 3413200.0 103.19
2020-03-12 101.43 90.0 99.0 95.35 2685900.0 95.35
2020-03-11 117.45 105.02 114.68 108.54 2617900.0 108.54
2020-03-10 118.56 111.0 116.0 118.35 2371800.0 118.35
2020-03-09 126.01 109.41 120.77 110.51 4549300.0 110.51
2020-03-06 147.12 131.22 146.0 134.19 2475000.0 134.19
2020-03-05 150.4 142.38 142.75 149.68 2229300.0 149.68
2020-03-04 147.22 141.43 145.75 144.76 1308900.0 144.76
2020-03-03 148.43 136.23 146.0 141.74 2094000.0 141.74
2020-03-02 145.24 137.55 142.61 145.17 2156100.0 145.17
2020-02-28 139.76 127.53 127.53 139.62 2311600.0 139.62
2020-02-27 139.24 126.74 129.5 132.94 2013800.0 132.94
2020-02-26 140.1 132.81 133.05 136.78 1882600.0 136.78
2020-02-25 138.15 129.52 135.59 132.69 2025000.0 132.69
2020-02-24 136.0 124.67 125.92 133.64 2784500.0 133.64
2020-02-21 146.94 136.9 146.01 137.77 2850000.0 137.77
2020-02-20 154.95 143.3 153.15 147.08 2498900.0 147.08
2020-02-19 157.89 150.75 156.63 153.26 2137300.0 153.26
2020-02-18 160.11 153.66 157.22 156.64 1674100.0 156.64