Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 61.90 | 62.24 | 61.31 | 61.66 | 61.66 | 1,164,100 |
| Apr 25, 2024 | 59.29 | 61.21 | 58.91 | 60.89 | 60.89 | 1,016,700 |
| Apr 24, 2024 | 61.57 | 62.09 | 60.60 | 60.89 | 60.89 | 978,500 |
| Apr 23, 2024 | 60.34 | 62.24 | 60.18 | 61.07 | 61.07 | 2,930,600 |
| Apr 22, 2024 | 59.00 | 60.65 | 58.46 | 59.86 | 59.86 | 2,212,500 |
| Apr 19, 2024 | 59.07 | 59.70 | 58.10 | 58.75 | 58.75 | 2,591,300 |
| Apr 18, 2024 | 60.66 | 60.90 | 59.26 | 59.53 | 59.53 | 1,772,200 |
| Apr 17, 2024 | 62.68 | 62.98 | 60.36 | 60.71 | 60.71 | 1,825,900 |
| Apr 16, 2024 | 60.83 | 62.52 | 60.82 | 62.41 | 62.41 | 1,735,500 |
| Apr 15, 2024 | 63.43 | 64.04 | 61.03 | 61.06 | 61.06 | 1,817,900 |
| Apr 12, 2024 | 63.75 | 64.54 | 62.82 | 63.22 | 63.22 | 2,027,800 |
| Apr 11, 2024 | 65.74 | 66.98 | 63.90 | 64.25 | 64.25 | 4,744,600 |
| Apr 10, 2024 | 63.46 | 65.67 | 63.40 | 65.57 | 65.57 | 1,674,800 |
| Apr 09, 2024 | 65.72 | 65.94 | 63.91 | 64.50 | 64.50 | 1,963,000 |
| Apr 08, 2024 | 65.98 | 66.40 | 64.52 | 65.85 | 65.85 | 1,669,600 |
| Apr 05, 2024 | 63.99 | 66.26 | 63.62 | 65.98 | 65.98 | 2,462,900 |
| Apr 04, 2024 | 64.00 | 66.51 | 63.62 | 63.76 | 63.76 | 2,965,800 |
| Apr 03, 2024 | 61.36 | 63.71 | 61.17 | 63.21 | 63.21 | 2,096,700 |
| Apr 02, 2024 | 61.28 | 61.50 | 59.00 | 61.13 | 61.13 | 2,689,600 |
| Apr 01, 2024 | 61.85 | 62.55 | 61.59 | 62.32 | 62.32 | 2,023,100 |
| Mar 28, 2024 | 62.20 | 62.98 | 61.26 | 61.72 | 61.72 | 2,322,100 |
| Mar 27, 2024 | 64.09 | 64.69 | 61.04 | 61.93 | 61.93 | 2,216,200 |
| Mar 26, 2024 | 63.77 | 64.40 | 63.10 | 63.72 | 63.72 | 1,562,500 |
| Mar 25, 2024 | 64.01 | 66.37 | 63.56 | 63.62 | 63.62 | 3,294,300 |
| Mar 22, 2024 | 62.52 | 64.47 | 61.98 | 64.45 | 64.45 | 2,842,500 |
| Mar 21, 2024 | 63.36 | 63.50 | 61.71 | 62.48 | 62.48 | 3,437,900 |
| Mar 20, 2024 | 62.78 | 63.04 | 61.44 | 62.77 | 62.77 | 2,477,800 |
| Mar 19, 2024 | 63.84 | 64.00 | 61.14 | 62.26 | 62.26 | 2,612,900 |
| Mar 18, 2024 | 63.19 | 65.00 | 62.53 | 64.78 | 64.78 | 2,853,900 |
| Mar 15, 2024 | 64.00 | 64.38 | 62.91 | 63.14 | 63.14 | 3,657,700 |
| Mar 14, 2024 | 64.51 | 64.99 | 62.65 | 63.83 | 63.83 | 2,568,200 |
| Mar 13, 2024 | 63.70 | 65.53 | 63.22 | 64.74 | 64.74 | 1,588,000 |
| Mar 12, 2024 | 64.02 | 64.23 | 63.00 | 63.81 | 63.81 | 1,584,500 |
| Mar 11, 2024 | 65.09 | 65.16 | 62.96 | 63.36 | 63.36 | 2,608,100 |
| Mar 08, 2024 | 65.40 | 66.99 | 64.94 | 65.85 | 65.85 | 3,194,800 |
| Mar 07, 2024 | 65.00 | 65.64 | 63.74 | 65.25 | 65.25 | 6,798,300 |
| Mar 06, 2024 | 64.71 | 65.41 | 63.12 | 64.51 | 64.51 | 2,524,900 |
| Mar 05, 2024 | 64.26 | 64.79 | 62.42 | 63.43 | 63.43 | 2,818,200 |
| Mar 04, 2024 | 64.55 | 66.28 | 64.24 | 65.43 | 65.43 | 3,245,100 |
| Mar 01, 2024 | 63.40 | 65.83 | 63.34 | 64.40 | 64.40 | 5,557,700 |
| Feb 29, 2024 | 62.08 | 63.79 | 60.38 | 63.16 | 63.16 | 8,160,500 |
| Feb 28, 2024 | 57.93 | 59.19 | 57.26 | 59.04 | 59.04 | 4,295,900 |
| Feb 27, 2024 | 59.07 | 59.69 | 58.14 | 58.23 | 58.23 | 2,895,000 |
| Feb 26, 2024 | 59.10 | 59.78 | 58.30 | 58.92 | 58.92 | 2,144,500 |
| Feb 23, 2024 | 58.53 | 59.87 | 58.29 | 58.76 | 58.76 | 1,843,200 |
| Feb 22, 2024 | 57.21 | 58.99 | 57.13 | 58.34 | 58.34 | 3,038,800 |
| Feb 21, 2024 | 55.08 | 55.50 | 53.75 | 54.43 | 54.43 | 2,729,800 |
| Feb 20, 2024 | 57.63 | 57.80 | 55.94 | 56.18 | 56.18 | 2,494,400 |
| Feb 16, 2024 | 59.17 | 59.87 | 58.34 | 58.34 | 58.34 | 1,624,400 |
| Feb 15, 2024 | 58.04 | 59.25 | 57.27 | 59.14 | 59.14 | 2,836,000 |
| Feb 14, 2024 | 56.44 | 57.77 | 56.13 | 57.74 | 57.74 | 2,935,100 |
| Feb 13, 2024 | 54.26 | 56.26 | 53.30 | 55.52 | 55.52 | 4,146,000 |
| Feb 12, 2024 | 58.14 | 58.15 | 56.47 | 56.52 | 56.52 | 3,026,100 |
| Feb 09, 2024 | 58.89 | 59.15 | 58.10 | 58.15 | 58.15 | 2,317,300 |
| Feb 08, 2024 | 57.50 | 58.94 | 57.18 | 58.61 | 58.61 | 2,712,600 |
| Feb 07, 2024 | 57.26 | 58.20 | 57.00 | 57.52 | 57.52 | 1,275,600 |
| Feb 06, 2024 | 57.91 | 58.16 | 56.21 | 56.54 | 56.54 | 1,871,100 |
| Feb 05, 2024 | 58.15 | 58.95 | 56.86 | 57.37 | 57.37 | 2,065,600 |
| Feb 02, 2024 | 57.27 | 58.95 | 57.13 | 57.86 | 57.86 | 3,616,600 |
| Feb 01, 2024 | 56.87 | 57.48 | 56.62 | 57.08 | 57.08 | 2,503,200 |
| Jan 31, 2024 | 56.03 | 56.80 | 55.47 | 56.20 | 56.20 | 1,946,800 |
| Jan 30, 2024 | 56.98 | 57.25 | 55.90 | 56.48 | 56.48 | 1,936,000 |
| Jan 29, 2024 | 55.25 | 56.94 | 55.19 | 56.94 | 56.94 | 3,132,100 |
| Jan 26, 2024 | 54.79 | 55.54 | 54.58 | 55.07 | 55.07 | 2,454,300 |
| Jan 25, 2024 | 57.10 | 57.39 | 54.65 | 54.96 | 54.96 | 3,721,600 |
| Jan 24, 2024 | 56.68 | 57.53 | 56.02 | 56.59 | 56.59 | 1,965,200 |
| Jan 23, 2024 | 55.99 | 56.21 | 54.90 | 56.20 | 56.20 | 2,209,700 |
| Jan 22, 2024 | 55.28 | 56.24 | 54.55 | 56.00 | 56.00 | 2,930,900 |
| Jan 19, 2024 | 54.00 | 55.32 | 53.61 | 54.89 | 54.89 | 3,277,200 |
| Jan 18, 2024 | 53.17 | 53.94 | 52.51 | 53.52 | 53.52 | 3,358,800 |
| Jan 17, 2024 | 52.39 | 52.87 | 50.67 | 52.79 | 52.79 | 4,846,000 |
| Jan 16, 2024 | 50.00 | 50.69 | 49.81 | 50.38 | 50.38 | 2,140,700 |
| Jan 12, 2024 | 49.11 | 50.68 | 49.10 | 50.31 | 50.31 | 2,033,900 |
| Jan 11, 2024 | 49.00 | 49.31 | 48.21 | 49.11 | 49.11 | 1,363,800 |
| Jan 10, 2024 | 47.50 | 48.91 | 47.39 | 48.76 | 48.76 | 2,647,500 |
| Jan 09, 2024 | 46.31 | 49.00 | 46.31 | 47.00 | 47.00 | 5,044,900 |
| Jan 08, 2024 | 46.00 | 46.98 | 46.00 | 46.96 | 46.96 | 2,064,400 |
| Jan 05, 2024 | 44.64 | 46.01 | 44.50 | 45.86 | 45.86 | 2,258,600 |
| Jan 04, 2024 | 45.02 | 45.55 | 44.87 | 44.96 | 44.96 | 3,406,300 |
| Jan 03, 2024 | 45.78 | 46.24 | 44.85 | 44.90 | 44.90 | 2,359,900 |
| Jan 02, 2024 | 46.82 | 46.83 | 45.21 | 45.85 | 45.85 | 2,939,700 |
| Dec 29, 2023 | 47.46 | 47.83 | 47.29 | 47.69 | 47.69 | 1,302,900 |
| Dec 28, 2023 | 47.10 | 47.71 | 46.97 | 47.64 | 47.64 | 1,052,800 |
| Dec 27, 2023 | 47.19 | 47.47 | 46.91 | 47.21 | 47.21 | 771,800 |
| Dec 26, 2023 | 47.33 | 47.40 | 47.00 | 47.23 | 47.23 | 897,800 |
| Dec 22, 2023 | 46.76 | 47.48 | 46.69 | 47.24 | 47.24 | 2,424,800 |
| Dec 21, 2023 | 46.90 | 47.08 | 46.39 | 46.63 | 46.63 | 1,015,000 |
| Dec 20, 2023 | 46.70 | 47.19 | 46.27 | 46.28 | 46.28 | 1,546,200 |
| Dec 19, 2023 | 47.07 | 47.31 | 46.77 | 47.00 | 47.00 | 1,232,400 |
| Dec 18, 2023 | 46.06 | 47.40 | 45.84 | 47.03 | 47.03 | 2,255,000 |
| Dec 15, 2023 | 46.43 | 46.94 | 46.10 | 46.32 | 46.32 | 4,389,300 |
| Dec 14, 2023 | 46.89 | 46.89 | 45.55 | 46.49 | 46.49 | 2,131,800 |
| Dec 13, 2023 | 45.90 | 46.76 | 45.67 | 46.59 | 46.59 | 2,719,400 |
| Dec 12, 2023 | 46.10 | 46.68 | 45.92 | 45.95 | 45.95 | 1,713,500 |
| Dec 11, 2023 | 46.00 | 46.43 | 45.73 | 46.32 | 46.32 | 2,161,800 |
| Dec 08, 2023 | 44.77 | 46.07 | 44.77 | 46.02 | 46.02 | 2,007,400 |
| Dec 07, 2023 | 44.62 | 45.04 | 44.30 | 44.97 | 44.97 | 2,005,000 |
| Dec 06, 2023 | 45.00 | 45.33 | 44.52 | 44.75 | 44.75 | 1,459,200 |
| Dec 05, 2023 | 44.00 | 45.18 | 44.00 | 44.75 | 44.75 | 1,853,500 |
| Dec 04, 2023 | 44.35 | 44.61 | 43.63 | 44.49 | 44.49 | 2,157,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.