Canada markets open in 6 hours 39 minutes

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.52+0.20 (+0.60%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202133.4533.6033.0033.5233.52944,800
Jan. 21, 202133.2633.8132.8033.3233.321,261,200
Jan. 20, 202131.6233.4631.3333.2433.242,090,200
Jan. 19, 202131.0831.4830.6531.1131.111,275,100
Jan. 15, 202131.7731.9430.7230.7830.781,226,500
Jan. 14, 202131.1332.1631.1331.4131.411,189,600
Jan. 13, 202131.2531.6930.6430.9630.961,421,600
Jan. 12, 202130.7431.4830.7431.1131.111,394,900
Jan. 11, 202130.8031.2530.3530.7230.721,060,500
Jan. 08, 202131.1331.7630.5731.0531.051,347,200
Jan. 07, 202130.0531.0130.0530.9330.931,620,200
Jan. 06, 202130.8431.1929.8530.0430.043,252,400
Jan. 05, 202131.4332.0831.0031.1031.102,031,200
Jan. 04, 202132.2532.2531.0231.2131.211,830,800
Dec. 31, 202032.2032.8131.8031.8731.871,181,000
Dec. 30, 202031.9332.5931.8832.3032.301,391,200
Dec. 29, 202032.6632.8031.6331.8531.851,955,100
Dec. 28, 202033.6033.7732.2232.3832.383,140,400
Dec. 24, 202033.5733.5733.0633.2233.22545,700
Dec. 23, 202034.0034.2233.1833.2133.211,610,600
Dec. 22, 202033.4333.9832.9133.8633.861,836,400
Dec. 21, 202032.9033.5832.6132.8532.852,229,900
Dec. 18, 202031.9933.7031.7433.6733.679,772,900
Dec. 17, 202031.0932.1830.6232.0432.042,629,900
Dec. 16, 202031.7232.2330.7930.9830.982,533,500
Dec. 15, 202031.8432.1531.1031.7531.751,673,100
Dec. 14, 202031.1532.1830.8331.4231.424,223,600
Dec. 11, 202030.7131.8130.5031.1131.112,089,800
Dec. 10, 202029.2931.0629.2031.0031.001,925,300
Dec. 09, 202029.8031.3829.1329.7329.735,022,300
Dec. 08, 202028.5129.7928.5129.5329.531,557,400
Dec. 07, 202028.7629.0928.4128.5828.581,027,600
Dec. 04, 202028.4028.9428.4028.8828.881,540,800
Dec. 03, 202028.5028.9027.8827.9627.961,563,000
Dec. 02, 202027.5828.5027.2528.4028.402,087,700
Dec. 01, 202027.3728.2927.3027.8027.801,850,700
Nov. 30, 202028.1928.3527.0627.3927.392,043,700
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, 202023.9924.6523.7324.5124.512,465,400
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, 202028.8728.9927.8428.1528.154,463,900
Aug. 31, 202027.7929.3227.5728.7128.7111,186,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...