Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 09, 2024 | 60.52 | 61.29 | 59.79 | 60.15 | 60.15 | 1,893,471 |
| Sept 06, 2024 | 63.20 | 63.48 | 59.91 | 60.09 | 60.09 | 2,072,900 |
| Sept 05, 2024 | 62.35 | 63.08 | 61.61 | 62.83 | 62.83 | 1,454,400 |
| Sept 04, 2024 | 61.10 | 63.20 | 60.63 | 62.83 | 62.83 | 2,003,800 |
| Sept 03, 2024 | 62.73 | 63.37 | 61.58 | 61.86 | 61.86 | 2,588,500 |
| Aug 30, 2024 | 63.04 | 64.25 | 62.35 | 63.19 | 63.19 | 4,567,000 |
| Aug 29, 2024 | 60.99 | 63.63 | 60.36 | 62.91 | 62.91 | 7,922,300 |
| Aug 28, 2024 | 52.80 | 53.89 | 52.18 | 52.29 | 52.29 | 3,226,100 |
| Aug 27, 2024 | 52.39 | 53.49 | 52.22 | 53.20 | 53.20 | 1,958,800 |
| Aug 26, 2024 | 53.08 | 53.54 | 52.79 | 52.93 | 52.93 | 1,765,700 |
| Aug 23, 2024 | 53.14 | 53.47 | 52.45 | 53.35 | 53.35 | 1,358,000 |
| Aug 22, 2024 | 53.46 | 54.04 | 52.53 | 52.61 | 52.61 | 1,683,700 |
| Aug 21, 2024 | 52.39 | 53.27 | 51.55 | 53.23 | 53.23 | 2,220,300 |
| Aug 20, 2024 | 52.30 | 53.31 | 52.07 | 53.03 | 53.03 | 2,023,400 |
| Aug 19, 2024 | 51.80 | 52.10 | 51.25 | 52.01 | 52.01 | 1,948,700 |
| Aug 16, 2024 | 51.54 | 52.20 | 51.11 | 51.98 | 51.98 | 1,294,300 |
| Aug 15, 2024 | 52.00 | 52.97 | 51.76 | 51.89 | 51.89 | 1,440,300 |
| Aug 14, 2024 | 50.91 | 51.68 | 50.66 | 51.26 | 51.26 | 1,558,100 |
| Aug 13, 2024 | 50.44 | 51.08 | 49.99 | 50.83 | 50.83 | 1,769,700 |
| Aug 12, 2024 | 49.86 | 50.40 | 49.16 | 49.78 | 49.78 | 1,336,600 |
| Aug 09, 2024 | 49.16 | 49.86 | 48.54 | 49.82 | 49.82 | 1,846,200 |
| Aug 08, 2024 | 48.23 | 49.26 | 47.31 | 49.16 | 49.16 | 968,100 |
| Aug 07, 2024 | 47.94 | 49.04 | 47.37 | 47.46 | 47.46 | 1,654,500 |
| Aug 06, 2024 | 46.99 | 47.65 | 46.19 | 46.98 | 46.98 | 2,509,300 |
| Aug 05, 2024 | 44.00 | 46.69 | 43.35 | 46.00 | 46.00 | 5,862,500 |
| Aug 02, 2024 | 47.74 | 48.00 | 46.26 | 47.23 | 47.23 | 2,296,000 |
| Aug 01, 2024 | 50.57 | 50.94 | 48.47 | 49.00 | 49.00 | 1,661,900 |
| Jul 31, 2024 | 50.35 | 50.66 | 49.90 | 50.51 | 50.51 | 1,372,300 |
| Jul 30, 2024 | 50.39 | 50.46 | 48.19 | 48.90 | 48.90 | 2,072,800 |
| Jul 29, 2024 | 49.88 | 50.45 | 49.50 | 50.01 | 50.01 | 1,545,900 |
| Jul 26, 2024 | 49.68 | 49.91 | 49.17 | 49.42 | 49.42 | 1,669,000 |
| Jul 25, 2024 | 49.04 | 49.81 | 48.08 | 49.35 | 49.35 | 2,396,000 |
| Jul 24, 2024 | 49.67 | 50.96 | 48.84 | 48.92 | 48.92 | 2,889,300 |
| Jul 23, 2024 | 49.82 | 50.60 | 49.53 | 50.18 | 50.18 | 2,894,600 |
| Jul 22, 2024 | 48.31 | 49.43 | 48.31 | 49.35 | 49.35 | 3,148,200 |
| Jul 19, 2024 | 48.07 | 48.72 | 47.43 | 48.30 | 48.30 | 2,931,700 |
| Jul 18, 2024 | 48.48 | 48.53 | 46.93 | 47.91 | 47.91 | 2,830,400 |
| Jul 17, 2024 | 49.85 | 49.90 | 47.89 | 48.25 | 48.25 | 4,323,900 |
| Jul 16, 2024 | 51.89 | 52.17 | 49.14 | 50.38 | 50.38 | 7,184,100 |
| Jul 15, 2024 | 54.49 | 54.50 | 51.57 | 51.74 | 51.74 | 4,567,300 |
| Jul 12, 2024 | 56.41 | 56.48 | 54.07 | 54.28 | 54.28 | 5,674,500 |
| Jul 11, 2024 | 59.34 | 59.92 | 56.65 | 56.70 | 56.70 | 2,932,400 |
| Jul 10, 2024 | 59.51 | 59.55 | 57.73 | 59.22 | 59.22 | 2,494,300 |
| Jul 09, 2024 | 59.89 | 60.27 | 59.02 | 59.41 | 59.41 | 1,838,600 |
| Jul 08, 2024 | 59.83 | 60.61 | 59.58 | 59.60 | 59.60 | 2,588,300 |
| Jul 05, 2024 | 58.83 | 60.18 | 58.80 | 60.10 | 60.10 | 1,337,400 |
| Jul 03, 2024 | 59.59 | 59.85 | 58.45 | 58.63 | 58.63 | 1,459,500 |
| Jul 02, 2024 | 59.48 | 60.71 | 58.16 | 59.79 | 59.79 | 3,139,900 |
| Jul 01, 2024 | 56.90 | 59.48 | 56.42 | 59.41 | 59.41 | 3,135,600 |
| Jun 28, 2024 | 56.67 | 57.69 | 56.29 | 56.85 | 56.85 | 3,820,300 |
| Jun 27, 2024 | 54.60 | 57.31 | 54.57 | 56.47 | 56.47 | 2,799,900 |
| Jun 26, 2024 | 53.24 | 55.17 | 53.01 | 54.98 | 54.98 | 3,147,900 |
| Jun 25, 2024 | 53.22 | 53.65 | 52.75 | 53.42 | 53.42 | 1,488,100 |
| Jun 24, 2024 | 52.82 | 53.26 | 52.25 | 52.77 | 52.77 | 1,693,700 |
| Jun 21, 2024 | 52.48 | 53.49 | 51.89 | 53.40 | 53.40 | 3,630,800 |
| Jun 20, 2024 | 53.61 | 53.88 | 51.88 | 52.40 | 52.40 | 2,754,600 |
| Jun 18, 2024 | 54.53 | 54.56 | 53.01 | 53.42 | 53.42 | 3,430,700 |
| Jun 17, 2024 | 54.01 | 54.83 | 53.27 | 54.62 | 54.62 | 2,297,500 |
| Jun 14, 2024 | 53.51 | 54.32 | 53.23 | 54.01 | 54.01 | 1,648,400 |
| Jun 13, 2024 | 53.80 | 54.36 | 52.90 | 53.13 | 53.13 | 1,972,800 |
| Jun 12, 2024 | 54.00 | 55.23 | 53.72 | 54.10 | 54.10 | 2,934,100 |
| Jun 11, 2024 | 53.34 | 53.76 | 52.44 | 52.82 | 52.82 | 2,215,600 |
| Jun 10, 2024 | 52.05 | 53.97 | 52.05 | 53.92 | 53.92 | 2,321,200 |
| Jun 07, 2024 | 52.35 | 54.15 | 51.83 | 52.37 | 52.37 | 2,744,400 |
| Jun 06, 2024 | 53.20 | 54.12 | 52.10 | 52.34 | 52.34 | 3,691,200 |
| Jun 05, 2024 | 54.60 | 54.92 | 53.00 | 53.33 | 53.33 | 4,061,000 |
| Jun 04, 2024 | 53.00 | 54.73 | 52.85 | 53.99 | 53.99 | 3,985,200 |
| Jun 03, 2024 | 55.70 | 56.28 | 52.76 | 53.02 | 53.02 | 3,825,300 |
| May 31, 2024 | 56.46 | 57.10 | 53.00 | 55.31 | 55.31 | 6,181,900 |
| May 30, 2024 | 62.54 | 63.25 | 56.07 | 56.36 | 56.36 | 15,336,900 |
| May 29, 2024 | 71.00 | 73.61 | 70.81 | 73.29 | 73.29 | 3,989,100 |
| May 28, 2024 | 73.47 | 73.47 | 71.52 | 71.78 | 71.78 | 2,188,500 |
| May 24, 2024 | 71.48 | 72.93 | 71.10 | 72.85 | 72.85 | 1,458,300 |
| May 23, 2024 | 73.21 | 73.21 | 70.85 | 71.45 | 71.45 | 1,687,300 |
| May 22, 2024 | 72.85 | 73.52 | 71.11 | 71.86 | 71.86 | 2,178,700 |
| May 21, 2024 | 72.70 | 73.69 | 71.61 | 73.37 | 73.37 | 2,378,900 |
| May 20, 2024 | 70.30 | 72.66 | 70.19 | 72.16 | 72.16 | 2,115,600 |
| May 17, 2024 | 68.97 | 70.69 | 68.88 | 70.29 | 70.29 | 2,016,400 |
| May 16, 2024 | 68.67 | 69.39 | 68.06 | 68.97 | 68.97 | 2,117,400 |
| May 15, 2024 | 68.00 | 69.97 | 67.89 | 69.01 | 69.01 | 2,457,700 |
| May 14, 2024 | 65.02 | 67.30 | 64.58 | 67.29 | 67.29 | 1,519,000 |
| May 13, 2024 | 67.71 | 68.00 | 65.33 | 65.59 | 65.59 | 1,357,700 |
| May 10, 2024 | 67.84 | 68.64 | 67.36 | 67.58 | 67.58 | 1,794,200 |
| May 09, 2024 | 66.21 | 67.87 | 66.10 | 67.58 | 67.58 | 2,056,100 |
| May 08, 2024 | 65.55 | 67.19 | 65.39 | 66.21 | 66.21 | 2,026,600 |
| May 07, 2024 | 64.84 | 65.60 | 64.45 | 65.32 | 65.32 | 1,536,100 |
| May 06, 2024 | 62.52 | 64.95 | 62.50 | 64.93 | 64.93 | 1,577,700 |
| May 03, 2024 | 63.00 | 63.89 | 62.21 | 62.24 | 62.24 | 1,640,400 |
| May 02, 2024 | 62.11 | 62.21 | 60.21 | 62.19 | 62.19 | 1,897,400 |
| May 01, 2024 | 61.25 | 62.92 | 60.11 | 61.11 | 61.11 | 2,296,700 |
| Apr 30, 2024 | 62.23 | 62.80 | 60.64 | 60.70 | 60.70 | 1,754,600 |
| Apr 29, 2024 | 61.66 | 62.99 | 61.14 | 62.27 | 62.27 | 2,186,800 |
| Apr 26, 2024 | 61.90 | 62.24 | 61.31 | 61.66 | 61.66 | 1,164,400 |
| 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 |
| *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.