NTNX - Nutanix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201919.6820.2319.5719.7619.763,180,100
Aug 21, 201919.3720.0519.0819.3419.344,211,900
Aug 20, 201918.9219.1918.6519.1119.112,459,400
Aug 19, 201918.5919.5818.5519.1419.144,662,000
Aug 16, 201918.5118.5517.7418.2418.244,505,900
Aug 15, 201918.3018.7317.9418.3218.322,443,900
Aug 14, 201918.2518.5017.8818.2018.203,194,400
Aug 13, 201918.4619.3018.4518.7318.731,822,400
Aug 12, 201918.9218.9218.3318.6218.622,373,300
Aug 09, 201919.1319.6418.6619.1119.113,432,600
Aug 08, 201918.9919.4718.4819.4519.453,154,400
Aug 07, 201919.1619.1618.4718.8418.844,457,800
Aug 06, 201919.5519.9519.0319.3519.353,984,200
Aug 05, 201918.8119.7218.7519.0619.065,391,000
Aug 02, 201921.8821.8819.9020.0420.049,016,300
Aug 01, 201922.7523.0921.8922.1622.163,398,700
Jul 31, 201923.7323.7722.5222.7022.703,583,700
Jul 30, 201923.5623.8423.4123.6023.601,550,900
Jul 29, 201924.5524.6823.3723.7523.753,194,400
Jul 26, 201923.6024.5923.4624.5024.502,847,600
Jul 25, 201924.4224.5623.4123.4523.453,856,200
Jul 24, 201924.8025.1023.9124.5524.554,006,600
Jul 23, 201925.1225.1724.6024.8524.851,328,800
Jul 22, 201924.9525.1924.3424.9624.962,018,300
Jul 19, 201925.2125.4524.7924.7924.792,041,400
Jul 18, 201924.8025.1924.4325.0425.042,947,400
Jul 17, 201924.8825.7324.6024.7824.783,544,800
Jul 16, 201926.7526.9624.7024.8224.827,812,600
Jul 15, 201927.5027.6526.4326.6926.692,843,600
Jul 12, 201927.0728.0026.2127.3627.366,298,300
Jul 11, 201927.0028.4926.7026.8526.856,663,600
Jul 10, 201926.3326.4325.7825.8725.872,215,400
Jul 09, 201925.8726.3525.5826.2626.262,148,000
Jul 08, 201926.2026.2025.3226.0526.053,037,700
Jul 05, 201926.7526.8924.8326.3926.3911,453,200
Jul 03, 201926.7627.3526.5927.1127.111,958,600
Jul 02, 201926.3427.0026.0926.7426.742,443,700
Jul 01, 201926.5227.1926.3426.3726.373,158,800
Jun 28, 201925.5926.0825.5325.9425.942,573,700
Jun 27, 201925.0726.1625.0725.6025.603,434,500
Jun 26, 201925.0125.4124.8024.9424.942,453,000
Jun 25, 201925.7425.9424.6124.7224.723,479,100
Jun 24, 201926.5326.7025.6025.7425.742,294,000
Jun 21, 201926.9127.3326.3626.4726.474,275,700
Jun 20, 201926.6127.3926.5926.9826.983,886,300
Jun 19, 201925.9126.3325.5426.2226.225,209,400
Jun 18, 201926.1326.8425.6825.7725.774,381,400
Jun 17, 201925.4426.5325.2625.8725.874,516,200
Jun 14, 201927.1027.1124.7525.4125.418,245,900
Jun 13, 201927.7027.7127.1627.5527.551,430,600
Jun 12, 201927.6628.0726.9527.4727.472,019,000
Jun 11, 201928.2128.5727.7627.8327.832,094,400
Jun 10, 201928.4128.8627.8327.8627.862,427,900
Jun 07, 201927.9628.1327.4028.0228.023,554,400
Jun 06, 201927.6528.0226.7327.9227.923,947,200
Jun 05, 201928.4428.7027.4828.1228.122,371,700
Jun 04, 201927.5928.1126.9728.0428.043,597,000
Jun 03, 201927.9128.1826.4727.0927.097,509,500
May 31, 201926.0528.7325.5028.0728.0721,823,100
May 30, 201933.7734.4832.5132.6732.676,546,900
May 29, 201931.0033.8030.8933.6933.695,624,700
May 28, 201933.2634.6531.3431.4131.4110,201,700
May 24, 201934.9736.1234.9435.1435.142,411,700
May 23, 201935.8836.0034.5534.7034.703,977,600
May 22, 201938.3438.6636.3836.6136.612,891,600
May 21, 201938.1638.8638.1638.6238.621,520,000
May 20, 201938.3838.7137.2137.4337.431,613,200
May 17, 201938.4339.0636.9239.0039.004,012,600
May 16, 201938.6140.0838.3539.3539.352,774,500
May 15, 201936.9038.4236.8038.3938.392,796,500
May 14, 201935.6037.2735.4837.2537.252,834,900
May 13, 201935.6836.2234.9035.0835.082,995,800
May 10, 201936.9437.3135.8837.0437.042,384,700
May 09, 201937.7537.7936.1237.0737.073,761,200
May 08, 201937.5438.6337.1938.3038.302,083,300
May 07, 201939.3939.9737.1437.5537.553,447,500
May 06, 201938.0140.1037.6839.7839.781,961,800
May 03, 201940.8241.1337.7539.3539.359,684,400
May 02, 201942.8343.4640.5140.6040.605,384,200
May 01, 201943.3643.7142.7142.9842.981,474,000
Apr 30, 201942.7843.5842.2243.1943.191,598,000
Apr 29, 201943.2743.6542.6342.6642.661,670,100
Apr 26, 201943.0643.3142.7143.3043.301,473,700
Apr 25, 201943.0143.6842.7743.0143.011,764,600
Apr 24, 201943.0343.3342.9343.0143.012,218,200
Apr 23, 201942.8843.1541.8243.0143.014,615,600
Apr 22, 201942.4843.4842.2542.8642.861,661,700
Apr 18, 201941.8543.0341.5242.8442.844,189,600
Apr 17, 201941.1542.1541.1542.1042.104,344,600
Apr 16, 201940.5541.2340.2241.0741.072,323,900
Apr 15, 201940.5141.0139.6640.4240.422,061,500
Apr 12, 201939.8641.4239.8140.6640.663,057,700
Apr 11, 201939.5039.9539.3139.7239.721,567,500
Apr 10, 201939.0439.7138.3239.5139.512,713,500
Apr 09, 201937.8139.7437.4438.8138.815,656,700
Apr 08, 201937.0237.9736.5837.9337.932,848,100
Apr 05, 201937.0037.3036.6937.1737.172,621,200
Apr 04, 201937.6637.8436.1736.8436.843,320,500
Apr 03, 201937.8137.8837.1637.6237.624,229,300
Apr 02, 201938.4838.8036.7637.6637.664,263,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...