Advertisement
Advertisement
U.S. Markets open in 6 hrs 33 mins
Advertisement
Advertisement
Advertisement
Advertisement

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
30.14-0.29 (-0.95%)
At close: 04:00PM EST
30.14 0.00 (0.00%)
After hours: 07:48PM EST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022------
Dec 07, 202230.4330.7529.9030.1430.141,896,300
Dec 06, 202230.2530.5329.7830.4330.431,704,100
Dec 05, 202230.3830.7029.7430.2230.222,072,800
Dec 02, 202228.9030.9828.2530.5330.534,121,800
Dec 01, 202229.0830.9828.5530.5430.546,353,600
Nov 30, 202226.9328.2626.5628.2628.264,011,100
Nov 29, 202228.0028.1427.0427.1427.141,536,400
Nov 28, 202228.6029.0027.7827.9527.951,550,900
Nov 25, 202228.3328.8028.3128.7128.71546,000
Nov 23, 202228.3228.8728.0328.7628.761,147,000
Nov 22, 202227.9828.3427.3728.2628.261,428,200
Nov 21, 202228.3129.2427.8627.9027.901,614,600
Nov 18, 202228.7328.7728.0528.5328.531,555,900
Nov 17, 202228.4228.4727.9028.2028.201,708,400
Nov 16, 202228.7829.0927.8828.6228.621,937,400
Nov 15, 202228.8229.4228.7229.0629.062,035,400
Nov 14, 202228.2328.6427.3428.2628.261,590,400
Nov 11, 202227.6328.6127.4528.4328.432,348,100
Nov 10, 202227.1027.5326.8627.4327.432,141,000
Nov 09, 202226.3226.4325.9026.1426.141,526,700
Nov 08, 202226.6027.0426.2026.6526.651,746,500
Nov 07, 202226.9327.1426.3726.5526.551,610,100
Nov 04, 202227.0427.4326.3226.9426.942,332,500
Nov 03, 202227.3828.1526.9527.0127.012,345,700
Nov 02, 202228.0028.3927.3127.4427.442,164,500
Nov 01, 202227.6228.7327.6228.1728.173,302,500
Oct 31, 202226.8027.8626.6527.4027.401,998,900
Oct 28, 202226.5426.9526.2026.8026.801,441,300
Oct 27, 202226.7327.5526.4126.5826.582,590,200
Oct 26, 202226.4927.2626.1226.6326.631,732,500
Oct 25, 202226.8527.5926.7826.8326.832,339,600
Oct 24, 202227.0327.1425.9826.9126.912,168,000
Oct 21, 202226.5026.9926.1926.8726.871,770,000
Oct 20, 202226.1126.9025.9626.6726.672,584,300
Oct 19, 202226.2026.6125.7725.9525.952,061,800
Oct 18, 202226.9127.3826.3326.4126.413,550,700
Oct 17, 202226.2626.9526.1826.5426.545,183,300
Oct 14, 202225.0226.5224.9926.3526.3513,843,900
Oct 13, 202220.3121.3519.9621.1521.151,872,900
Oct 12, 202221.1621.3920.5620.9920.991,460,500
Oct 11, 202220.6621.3520.1921.0521.052,859,400
Oct 10, 202221.9121.9120.0020.2720.272,182,100
Oct 07, 202222.3522.5921.9221.9821.981,679,800
Oct 06, 202221.7222.7721.7222.7222.722,663,600
Oct 05, 202221.8022.0821.4521.9221.921,581,300
Oct 04, 202221.7222.4021.6622.2222.221,801,700
Oct 03, 202221.3321.6520.9121.3321.331,780,000
Sep 30, 202221.0221.6420.8120.8320.831,850,500
Sep 29, 202221.0321.1720.6721.1221.121,180,300
Sep 28, 202220.6521.4420.5921.3921.391,895,900
Sep 27, 202220.7120.9920.4120.6120.611,338,300
Sep 26, 202220.3820.7220.1620.2820.281,806,000
Sep 23, 202221.4321.7020.4920.5620.561,855,900
Sep 22, 202221.6121.9121.3921.6621.662,103,300
Sep 21, 202222.3322.6121.7521.7821.782,184,000
Sep 20, 202222.9823.1322.2522.3322.332,419,000
Sep 19, 202222.7623.4922.6823.2723.273,633,800
Sep 16, 202223.1623.2822.5223.1223.124,021,600
Sep 15, 202223.0023.7922.8623.7123.712,241,100
Sep 14, 202222.7023.2422.4023.1623.161,829,200
Sep 13, 202222.9423.1122.4922.6722.672,321,800
Sep 12, 202223.1023.7722.7423.7123.712,680,300
Sep 09, 202223.2023.5423.0323.0823.081,879,300
Sep 08, 202222.5323.2822.3722.9822.982,436,100
Sep 07, 202222.1622.5521.8622.4722.472,354,600
Sep 06, 202221.8522.7621.7722.1222.123,289,600
Sep 02, 202222.3122.5721.4721.7521.755,306,200
Sep 01, 202220.9922.9420.9822.3422.3421,271,000
Aug 31, 202218.2618.3817.2617.3017.306,284,500
Aug 30, 202218.1018.8517.7418.1218.124,651,400
Aug 29, 202218.1318.3917.6717.9417.943,100,800
Aug 26, 202219.3019.4318.0318.1418.142,347,100
Aug 25, 202219.1419.4318.9219.4119.411,817,100
Aug 24, 202218.1819.0318.1818.8818.881,866,900
Aug 23, 202218.2618.4617.9618.1618.161,611,800
Aug 22, 202217.9218.1317.7718.0718.071,553,100
Aug 19, 202218.6118.7717.9618.1218.121,934,000
Aug 18, 202217.5918.9417.5118.9118.913,471,500
Aug 17, 202217.6317.9217.4517.6617.661,153,200
Aug 16, 202217.7118.1617.5818.0418.041,322,300
Aug 15, 202217.8618.0317.6317.9217.921,371,200
Aug 12, 202217.5617.8117.3817.7717.771,480,100
Aug 11, 202217.5217.6817.1517.2617.261,955,300
Aug 10, 202217.2417.5117.1917.3417.341,896,600
Aug 09, 202217.0917.1716.5216.6716.671,350,200
Aug 08, 202217.0117.7616.9617.3017.301,307,400
Aug 05, 202216.3416.9516.2916.9116.911,242,200
Aug 04, 202216.5516.8416.2916.8216.821,239,600
Aug 03, 202215.8516.6815.8516.5516.551,696,800
Aug 02, 202215.3416.2415.2315.7315.733,508,900
Aug 01, 202214.9915.2714.5615.2115.211,436,000
Jul 29, 202214.9315.2014.6515.1315.131,726,300
Jul 28, 202214.6815.0014.2214.9514.952,288,700
Jul 27, 202214.4314.7014.2014.7014.701,296,100
Jul 26, 202214.5814.7114.0614.1414.142,029,300
Jul 25, 202215.0115.1314.6514.7514.751,764,200
Jul 22, 202215.7516.0814.9915.0515.051,442,100
Jul 21, 202215.5015.8115.4315.7515.751,401,400
Jul 20, 202214.9315.5314.7715.5315.531,922,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement