Canada Markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.66-0.46 (-2.18%)
At close: 04:00PM EDT
20.66 0.00 (0.00%)
After hours: 04:33PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 202221.3621.6419.8920.6620.661,945,900
May 19, 202220.7821.6120.7821.1221.123,577,700
May 18, 202221.7421.9320.5820.9420.941,218,500
May 17, 202222.5923.1220.5922.0722.072,511,300
May 16, 202222.4423.0021.8821.9721.971,720,400
May 13, 202221.0422.6521.0422.5322.531,970,700
May 12, 202219.9321.1219.7420.6120.611,660,200
May 11, 202220.9621.6820.1520.3220.321,545,000
May 10, 202221.9122.3820.4121.1021.101,912,400
May 09, 202222.8122.9421.2421.4221.421,999,300
May 06, 202224.3024.3023.1123.5323.531,043,000
May 05, 202225.8626.2724.0524.5924.591,398,600
May 04, 202225.4326.4424.4526.3426.341,456,700
May 03, 202225.3325.7124.9725.4425.44783,300
May 02, 202224.6625.6324.5625.6325.631,023,800
Apr 29, 202225.7626.3624.9825.0325.03778,100
Apr 28, 202225.5026.1224.9325.9725.971,023,300
Apr 27, 202225.4825.8924.9025.1025.10700,800
Apr 26, 202226.2026.2425.0925.3925.39866,300
Apr 25, 202224.8226.5224.7926.4026.401,391,800
Apr 22, 202226.0326.4224.9725.0125.011,165,900
Apr 21, 202227.3227.8225.9226.0426.041,186,100
Apr 20, 202227.4927.8526.9626.9826.981,045,300
Apr 19, 202225.8127.6325.7527.3627.361,753,700
Apr 18, 202225.9025.9425.3125.8825.88879,100
Apr 14, 202227.1227.2226.0126.0126.011,229,500
Apr 13, 202225.9727.0725.4127.0727.071,773,100
Apr 12, 202226.7527.3825.8626.0526.051,686,200
Apr 11, 202224.5926.6924.4226.4526.452,796,600
Apr 08, 202225.6125.6724.7524.8724.871,090,000
Apr 07, 202226.1826.5625.6225.8925.89977,400
Apr 06, 202226.8026.9325.8226.2126.211,299,500
Apr 05, 202228.3428.4327.2027.3327.331,358,500
Apr 04, 202228.0029.1227.8128.4728.471,843,900
Apr 01, 202226.8227.8026.6827.7327.732,172,200
Mar 31, 202226.8427.6726.6026.8226.821,695,000
Mar 30, 202226.8827.5226.7126.8926.891,690,400
Mar 29, 202227.0527.4526.8327.1027.101,487,500
Mar 28, 202226.5526.9625.7426.7426.74873,100
Mar 25, 202227.1027.1525.9226.5826.581,011,800
Mar 24, 202226.7327.1126.1727.1027.101,104,000
Mar 23, 202226.9027.2026.4526.4726.47840,200
Mar 22, 202226.4327.6526.3827.2027.201,319,600
Mar 21, 202225.8627.1125.7626.7126.712,523,300
Mar 18, 202224.5526.2924.5426.2526.253,347,400
Mar 17, 202223.7724.6723.6324.5824.582,256,000
Mar 16, 202223.0123.9022.8523.8423.841,898,200
Mar 15, 202222.2022.8222.1022.7922.791,335,300
Mar 14, 202222.7023.1221.9922.1422.141,923,700
Mar 11, 202223.9924.0222.8222.8622.861,176,700
Mar 10, 202223.4223.9322.9823.7923.791,770,000
Mar 09, 202223.7724.4823.7724.0224.021,527,500
Mar 08, 202223.0823.9822.5923.2023.201,854,700
Mar 07, 202225.0925.5523.1023.1323.132,218,500
Mar 04, 202225.9026.7724.7825.0125.011,984,300
Mar 03, 202228.1028.1025.4526.1126.113,443,700
Mar 02, 202226.7027.3526.1527.2627.262,840,900
Mar 01, 202226.7727.2226.4226.6826.682,025,700
Feb 28, 202226.3427.2225.8126.7026.702,045,900
Feb 25, 202226.5826.8025.8626.5126.511,623,800
Feb 24, 202223.4026.9523.3326.7726.772,760,000
Feb 23, 202225.3225.6924.7824.7924.792,033,000
Feb 22, 202224.7825.4924.7124.8324.831,757,500
Feb 18, 202225.5325.8324.7825.1025.101,819,700
Feb 17, 202226.7226.8525.2625.4625.461,751,900
Feb 16, 202227.2127.4926.4627.2027.201,121,900
Feb 15, 202226.9427.6226.7527.5527.551,802,000
Feb 14, 202226.1726.8025.8226.2126.211,333,200
Feb 11, 202227.3827.9126.1526.2626.261,279,600
Feb 10, 202227.2728.3227.0227.3127.311,277,400
Feb 09, 202227.6528.0927.4328.0728.071,348,400
Feb 08, 202226.7127.5126.5127.1627.161,296,900
Feb 07, 202227.2327.9626.6626.8626.861,062,100
Feb 04, 202226.6027.5026.1627.1027.101,410,300
Feb 03, 202226.8027.3526.1426.4226.421,525,400
Feb 02, 202228.4328.5227.4127.8327.831,255,100
Feb 01, 202227.7928.2426.9928.2028.201,732,600
Jan 31, 202226.0027.3925.9127.3427.341,310,900
Jan 28, 202224.7126.0424.1526.0426.042,331,600
Jan 27, 202225.8326.1224.4924.7124.711,966,100
Jan 26, 202226.6727.0124.8925.2225.222,221,100
Jan 25, 202226.3426.7525.4725.9425.941,715,400
Jan 24, 202226.0027.0924.3427.0527.052,992,900
Jan 21, 202227.3127.7626.6026.6226.621,297,900
Jan 20, 202228.1228.9827.4627.5227.521,258,300
Jan 19, 202228.5929.3227.9427.9927.991,351,500
Jan 18, 202228.3729.0728.0228.1128.111,475,900
Jan 14, 202228.7929.2828.1629.0429.041,536,000
Jan 13, 202230.7230.9329.0229.1629.161,625,200
Jan 12, 202231.2931.5930.4630.6130.611,201,800
Jan 11, 202230.3231.3730.2631.0231.021,420,200
Jan 10, 202229.8530.4629.1430.4330.431,685,300
Jan 07, 202230.9631.4330.0230.4930.491,469,500
Jan 06, 202230.5331.6930.4531.1431.141,907,700
Jan 05, 202231.1432.0330.4430.6830.683,666,200
Jan 04, 202231.4531.6330.2031.1831.181,814,100
Jan 03, 202231.9132.1431.1531.6331.631,074,300
Dec 31, 202132.1032.5631.7331.8631.86818,200
Dec 30, 202132.3532.7632.1232.1732.17905,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...