NTNX - Nutanix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202035.7136.1634.9835.1435.142,541,900
Jan 16, 202035.0836.2635.0535.8835.883,362,800
Jan 15, 202034.9035.6634.5934.7034.701,670,200
Jan 14, 202035.0535.5534.7834.9634.962,149,500
Jan 13, 202034.9435.5834.4935.0135.012,060,100
Jan 10, 202034.4735.2134.1934.9034.903,744,700
Jan 09, 202033.5034.2333.1734.1534.152,937,400
Jan 08, 202032.8633.3932.3533.1533.152,712,600
Jan 07, 202033.4133.7532.4432.9032.902,551,700
Jan 06, 202032.0633.1931.7933.1433.142,423,000
Jan 03, 202031.3032.5531.2432.4532.452,401,200
Jan 02, 202031.6932.4831.5531.8831.882,197,200
Dec 31, 201930.5231.3030.3731.2631.262,035,700
Dec 30, 201931.7731.7930.4630.6330.633,275,900
Dec 27, 201932.7232.8431.7031.7431.742,420,300
Dec 26, 201932.3432.7432.3432.6732.671,328,700
Dec 24, 201932.0632.5932.0032.2632.261,047,100
Dec 23, 201931.8932.2031.7232.0132.011,753,700
Dec 20, 201931.8031.9731.4731.6631.664,731,200
Dec 19, 201931.9532.2731.5831.7431.742,063,100
Dec 18, 201931.8832.6231.8132.0232.023,154,500
Dec 17, 201932.3732.4931.2631.8431.843,676,700
Dec 16, 201932.5833.3232.4832.6632.662,731,300
Dec 13, 201932.5133.2432.4932.7532.752,383,100
Dec 12, 201931.8232.7431.8232.6132.612,691,200
Dec 11, 201933.0133.0531.6431.9131.913,785,400
Dec 10, 201933.7933.9832.8532.9832.983,135,500
Dec 09, 201934.2134.7933.0533.8833.884,088,300
Dec 06, 201935.6935.8934.5934.6034.603,299,800
Dec 05, 201935.8336.3235.2635.5735.572,327,500
Dec 04, 201936.1536.4835.4635.5535.552,694,600
Dec 03, 201934.8536.6034.6436.1536.153,620,200
Dec 02, 201937.2137.3435.1935.8935.895,315,700
Nov 29, 201934.5537.4034.5237.3537.355,097,900
Nov 27, 201933.5135.2632.8734.9734.977,647,200
Nov 26, 201934.5035.0032.3533.4733.4719,440,400
Nov 25, 201929.7229.8028.5228.7528.756,715,200
Nov 22, 201928.8629.3328.5329.3029.302,895,600
Nov 21, 201929.9130.4329.4129.6929.692,347,500
Nov 20, 201929.3830.5529.2729.9029.903,573,000
Nov 19, 201928.9329.2628.2028.6928.691,724,000
Nov 18, 201929.1529.6228.3828.6828.683,217,900
Nov 15, 201927.4729.6627.4629.4029.405,103,200
Nov 14, 201927.5127.7826.5326.6226.622,138,500
Nov 13, 201927.6227.9627.3127.5827.581,164,300
Nov 12, 201927.7328.2227.4727.8227.821,780,300
Nov 11, 201927.7227.9827.5927.7827.781,255,700
Nov 08, 201927.0928.0926.9727.9627.961,464,800
Nov 07, 201927.6028.1727.2527.4227.421,197,500
Nov 06, 201927.9628.1627.1827.2727.271,652,200
Nov 05, 201928.1428.2027.5727.9627.961,689,100
Nov 04, 201929.3029.4627.5127.9327.932,960,500
Nov 01, 201929.2329.9528.6728.9228.922,774,200
Oct 31, 201929.3529.4128.5529.2229.221,698,500
Oct 30, 201929.3729.6628.5429.5129.511,878,100
Oct 29, 201928.9929.3828.3929.1129.111,738,400
Oct 28, 201929.2729.5928.8429.1229.122,183,100
Oct 25, 201928.1229.5427.8329.1329.133,158,300
Oct 24, 201928.0928.7327.5628.3328.333,186,100
Oct 23, 201927.1128.1327.0027.9227.923,412,800
Oct 22, 201927.3727.4926.5727.2627.262,667,600
Oct 21, 201926.5227.5226.0327.3527.353,195,200
Oct 18, 201926.6426.7325.6226.1526.152,428,800
Oct 17, 201926.9627.4426.3526.7626.763,458,600
Oct 16, 201925.1926.2325.0426.1926.192,127,900
Oct 15, 201925.3925.8625.0825.5825.581,722,900
Oct 14, 201924.7425.4724.3925.3525.351,779,000
Oct 11, 201924.0825.2723.9524.8224.823,338,400
Oct 10, 201923.9124.2023.6023.6823.681,633,500
Oct 09, 201924.0124.3923.5423.9623.961,654,500
Oct 08, 201925.1525.3123.7023.7523.754,070,100
Oct 07, 201925.3526.3225.3125.6325.632,134,700
Oct 04, 201925.5425.9124.9125.2825.281,806,100
Oct 03, 201925.2525.5524.6425.2825.281,945,900
Oct 02, 201925.0525.5524.6325.1625.162,343,300
Oct 01, 201926.4126.6225.3025.3525.352,559,200
Sep 30, 201926.2326.4225.7026.2526.252,985,700
Sep 27, 201926.2326.7825.7426.2126.212,812,100
Sep 26, 201926.2326.4025.8426.0326.032,088,400
Sep 25, 201925.4226.3125.2726.2026.201,850,300
Sep 24, 201926.5326.6725.3225.6025.602,597,800
Sep 23, 201925.8826.5525.5226.4926.492,530,000
Sep 20, 201926.5726.7425.9326.1626.163,002,500
Sep 19, 201926.4226.5525.8826.4526.451,816,600
Sep 18, 201926.4227.0325.8526.3126.313,123,600
Sep 17, 201927.1027.2726.1126.8426.843,283,900
Sep 16, 201926.9027.6526.7027.2127.213,047,700
Sep 13, 201926.6027.1626.1727.0427.042,654,400
Sep 12, 201927.3127.4026.3226.7426.743,260,600
Sep 11, 201926.7327.3726.3527.2527.255,160,700
Sep 10, 201925.2626.5624.8226.5226.525,194,400
Sep 09, 201925.6826.0024.7025.3025.306,750,400
Sep 06, 201924.3724.6823.8123.9623.962,233,100
Sep 05, 201924.1524.7723.8224.3124.314,004,800
Sep 04, 201923.3523.9023.0923.3323.333,123,500
Sep 03, 201923.8424.4422.6722.8822.885,220,500
Aug 30, 201924.1424.9723.6124.2324.237,362,800
Aug 29, 201924.4026.0023.7924.0124.0127,445,300
Aug 28, 201918.9519.9918.8919.6019.606,625,700
Aug 27, 201919.8520.0918.8319.1219.123,268,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...