U.S. markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.07+1.00 (+3.69%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202027.4228.4827.4228.0728.071,760,100
Nov 25, 202028.2028.2826.8227.0727.073,265,300
Nov 24, 202030.5630.9927.9128.2128.215,780,300
Nov 23, 202028.6428.8728.0228.4728.474,525,100
Nov 20, 202027.8228.7727.4728.4728.473,044,800
Nov 19, 202027.4427.9527.1627.5927.591,561,900
Nov 18, 202026.7627.4326.4026.8626.861,713,900
Nov 17, 202026.4127.0826.1226.9826.981,224,800
Nov 16, 202026.6027.0126.4126.7126.711,093,500
Nov 13, 202025.9226.4025.7126.3726.371,662,200
Nov 12, 202025.7326.0825.4925.6225.621,444,600
Nov 11, 202025.0426.0924.8825.6625.661,510,200
Nov 10, 202025.8626.0624.7524.8424.841,693,300
Nov 09, 202026.7627.2726.0826.0926.092,133,900
Nov 06, 202025.3526.0224.9225.9025.901,643,000
Nov 05, 202025.5725.9025.2025.3825.381,406,400
Nov 04, 202025.2725.7324.9225.1125.111,473,400
Nov 03, 202023.6024.9423.4824.7324.731,503,800
Nov 02, 202024.6524.6523.0723.3623.361,681,700
Oct 30, 202025.1025.3124.0324.3424.342,196,000
Oct 29, 202024.8525.4924.6625.3625.361,515,100
Oct 28, 202024.0024.7823.7524.5624.562,061,500
Oct 27, 202024.2224.8824.2224.5424.541,146,400
Oct 26, 202024.9425.3324.0224.2624.261,804,200
Oct 23, 202025.3625.6524.6025.3225.321,959,100
Oct 22, 202024.6125.2424.2725.0525.052,165,600
Oct 21, 202023.7124.6023.7124.4024.402,026,900
Oct 20, 202024.5024.7323.8323.9023.901,717,900
Oct 19, 202024.4824.9624.2224.2924.291,779,100
Oct 16, 202024.4724.7724.4124.4724.471,677,900
Oct 15, 202023.6224.5223.6124.3924.391,654,100
Oct 14, 202023.9924.6523.7324.5124.512,467,800
Oct 13, 202023.2924.0123.2923.7923.792,054,300
Oct 12, 202023.1423.6322.7723.4123.412,205,900
Oct 09, 202023.0023.4022.8923.1223.121,757,500
Oct 08, 202021.6523.1121.6122.8122.813,180,000
Oct 07, 202021.6821.9521.3521.3721.371,534,400
Oct 06, 202022.0122.5221.3921.4621.462,229,900
Oct 05, 202022.3822.4021.8622.0322.031,645,300
Oct 02, 202022.1823.2822.1122.2522.251,791,300
Oct 01, 202022.5423.1322.4422.9922.992,880,500
Sep 30, 202022.1022.5821.9622.1822.182,393,900
Sep 29, 202022.0922.3621.8022.1322.131,329,500
Sep 28, 202022.1622.1921.8122.0122.011,394,100
Sep 25, 202021.3721.8521.2621.7821.781,498,900
Sep 24, 202021.2221.7320.8521.2621.261,751,100
Sep 23, 202022.6222.7321.3421.3921.392,020,200
Sep 22, 202022.3722.7321.8522.6922.692,874,700
Sep 21, 202021.1821.8420.9521.6421.642,855,600
Sep 18, 202022.5022.6621.5222.0522.056,198,600
Sep 17, 202023.1623.3622.4122.5922.593,176,300
Sep 16, 202024.1324.6423.7523.8223.822,475,100
Sep 15, 202024.7024.9424.0824.2524.251,752,900
Sep 14, 202024.1624.9324.1024.6424.642,249,800
Sep 11, 202024.9425.0223.4923.9323.933,377,400
Sep 10, 202025.8926.1624.6424.7224.723,218,500
Sep 09, 202025.2525.6924.4825.5625.562,326,600
Sep 08, 202024.0526.0724.0125.0525.055,547,900
Sep 04, 202025.8825.9824.4425.0725.073,483,200
Sep 03, 202026.6226.9125.4026.1126.113,902,000
Sep 02, 202027.8328.4426.9527.4627.463,629,600
Sep 01, 202028.8728.9927.8428.1528.154,465,200
Aug 31, 202027.7929.3227.5728.7128.7111,186,500
Aug 28, 202023.7928.5323.0928.0328.0368,094,000
Aug 27, 202021.7121.9121.1221.7021.702,823,400
Aug 26, 202021.0221.9821.0221.6421.643,315,400
Aug 25, 202021.1721.5220.8220.8920.891,873,200
Aug 24, 202020.9821.3920.9521.2221.221,572,700
Aug 21, 202021.3321.6020.8820.9820.981,698,500
Aug 20, 202020.7221.5320.5321.4821.481,899,100
Aug 19, 202021.2321.4020.7920.8420.841,975,400
Aug 18, 202021.2321.6021.1421.1721.171,492,400
Aug 17, 202021.2021.4420.9921.1621.161,342,600
Aug 14, 202021.6721.8220.9021.2021.202,403,100
Aug 13, 202022.1622.3921.7021.7221.721,793,000
Aug 12, 202022.7123.1622.2522.3222.321,488,300
Aug 11, 202022.6723.3622.2822.5922.591,893,700
Aug 10, 202022.4722.7321.8222.5222.522,224,600
Aug 07, 202023.0123.2121.7622.2222.222,287,800
Aug 06, 202023.7923.8723.1823.3023.301,256,500
Aug 05, 202023.3023.7823.1523.7523.751,625,600
Aug 04, 202022.8423.4422.5123.2923.292,656,700
Aug 03, 202022.5622.9122.1422.8422.841,835,700
Jul 31, 202022.3922.4521.5322.1922.192,687,000
Jul 30, 202021.7122.2521.1422.1822.181,570,200
Jul 29, 202021.9822.2621.8622.0822.081,960,200
Jul 28, 202021.4922.3621.3621.7921.792,341,700
Jul 27, 202021.3221.7520.9521.6521.652,007,200
Jul 24, 202022.1822.2921.0121.1221.123,178,100
Jul 23, 202022.4623.2822.2022.3822.382,296,100
Jul 22, 202022.3723.3222.3322.3822.381,677,100
Jul 21, 202022.2523.3822.0522.4522.453,147,800
Jul 20, 202022.1522.2221.2621.8821.883,659,900
Jul 17, 202020.3623.1920.0622.0622.0615,464,300
Jul 16, 202020.5020.5920.2020.3520.351,970,700
Jul 15, 202021.0921.4520.2920.7720.773,354,400
Jul 14, 202021.0521.1219.8320.8220.824,124,000
Jul 13, 202023.5023.6420.9821.0021.003,963,400
Jul 10, 202023.5224.0023.1223.3423.342,000,900
Jul 09, 202024.1024.1623.0223.6223.621,515,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...