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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ayx · 日线历史（复权）· FMP · 截至 2024年3月18日
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
$208.44+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$309.71+0.00%
Mkt Cap $4.55T
Microsoft Corporation
MSFT
$410.30+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.51+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$393.82+0.00%
Mkt Cap $1.86T
Micron Technology, Inc.
MU
$948.42+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$488.79+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,745.76+0.00%
Mkt Cap $672.8B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.06+0.00%
Mkt Cap $558.2BWhat 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.
关于价格历史与 OHLCV 数据
Alteryx, Inc.（AYX）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $48.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AYX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AYX 历史股价FMP 日线复权 OHLCV