Alteryx, Inc.
AYXNYSETechnology
$48.26
+$0.01(+0.02%)
Market Cap$3.5B
P/E Ratio—
52W High$58.745
52W Low$27.92
Alteryx, Inc. (AYX) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ayx · EOD price history · split-adj. · FMP · as of Mar 18, 2024
5-Year High5Y
$90.57
Jun 28, 2021
-46.7% from here
5-Year Low5Y
$27.92
Aug 18, 2023
+72.9% from low
IPO Priceadj.
$15.50
Mar 24, 2017
+211.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$77.73
Jun 8, 2021
-37.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AYX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 18, 2024 | $48.25 | $48.27 | $48.25 | $48.26 | $48.26 | 6.8M | +0.02% |
| Mar 15, 2024 | $48.25 | $48.26 | $48.24 | $48.25 | $48.25 | 4.7M | +0.00% |
| Mar 14, 2024 | $48.23 | $48.25 | $48.22 | $48.25 | $48.25 | 3.3M | +0.04% |
| Mar 13, 2024 | $48.23 | $48.24 | $48.23 | $48.24 | $48.24 | 2.0M | +0.02% |
| Mar 12, 2024 | $48.23 | $48.24 | $48.23 | $48.23 | $48.23 | 2.1M | +0.00% |
| Mar 11, 2024 | $48.21 | $48.24 | $48.20 | $48.23 | $48.23 | 4.5M | +0.04% |
| Mar 8, 2024 | $48.18 | $48.21 | $48.14 | $48.16 | $48.16 | 1.8M | -0.04% |
| Mar 7, 2024 | $48.12 | $48.21 | $48.09 | $48.19 | $48.19 | 1.4M | +0.15% |
| Mar 6, 2024 | $48.03 | $48.16 | $48.03 | $48.15 | $48.15 | 1.3M | +0.25% |
| Mar 5, 2024 | $48.03 | $48.07 | $48.01 | $48.06 | $48.06 | 1.0M | +0.06% |
| Mar 4, 2024 | $48.03 | $48.07 | $48.01 | $48.06 | $48.06 | 1.6M | +0.06% |
| Mar 1, 2024 | $48.06 | $48.09 | $48.03 | $48.07 | $48.07 | 827K | +0.02% |
| Feb 29, 2024 | $48.04 | $48.09 | $48.01 | $48.04 | $48.04 | 1.4M | +0.00% |
| Feb 28, 2024 | $48.02 | $48.09 | $48.02 | $48.08 | $48.08 | 1.1M | +0.12% |
| Feb 27, 2024 | $48.02 | $48.10 | $48.00 | $48.03 | $48.03 | 1.2M | +0.02% |
| Feb 26, 2024 | $48.02 | $48.06 | $47.96 | $48.00 | $48.00 | 1.1M | -0.04% |
| Feb 23, 2024 | $48.05 | $48.10 | $47.97 | $48.00 | $48.00 | 1.1M | -0.10% |
| Feb 22, 2024 | $48.03 | $48.09 | $48.01 | $48.06 | $48.06 | 1.0M | +0.06% |
| Feb 21, 2024 | $47.88 | $48.06 | $47.88 | $48.02 | $48.02 | 1.4M | +0.29% |
| Feb 20, 2024 | $47.85 | $48.10 | $47.84 | $48.00 | $48.00 | 2.2M | +0.31% |
Showing 1–20 of 698 records
Annual Stock Price Performance · AYX
Jan 1 → Dec 31 · 4 years2024+2.4%$47.11 → $48.26
+2.4%
2023-8.3%$51.43 → $47.16
-8.3%
2022-17.7%$61.56 → $50.67
-17.7%
2021-23.2%$78.74 → $60.50
-23.2%
Best Year2024 · +2.4%
Worst Year2021 · -23.2%
Positive Years1 / 4
Avg Annual Return-11.7%
4Y Total Return-38.7%
4Y CAGR~-11.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in AYX?
If you invested $1,000 in AYX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,114
Total Return+211.4%
CAGR~+13.5% / yr
Profit+$2,114
Based on Mar 24, 2017 · $15.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Alteryx, Inc. (AYX) is classified under Technology and trades on NYSE. The quote snapshot on this page shows a last price of $48.26. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
AYX price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
AYX historical stock pricesFMP EOD datasplit-adjusted OHLCV