Canada markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
72.85+1.40 (+1.96%)
At close: 04:00PM EDT
73.00 +0.15 (+0.21%)
After hours: 07:40PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202471.4872.9371.1072.8572.851,458,300
May 23, 202473.2173.2170.8571.4571.451,687,300
May 22, 202472.8573.5271.1171.8671.862,178,700
May 21, 202472.7073.6971.6173.3773.372,378,900
May 20, 202470.3072.6670.1972.1672.162,115,600
May 17, 202468.9770.6968.8870.2970.292,016,400
May 16, 202468.6769.3968.0668.9768.972,117,400
May 15, 202468.0069.9767.8969.0169.012,457,700
May 14, 202465.0267.3064.5867.2967.291,519,000
May 13, 202467.7168.0065.3365.5965.591,357,700
May 10, 202467.8468.6467.3667.5867.581,794,200
May 09, 202466.2167.8766.1067.5867.582,056,100
May 08, 202465.5567.1965.3966.2166.212,026,600
May 07, 202464.8465.6064.4565.3265.321,536,100
May 06, 202462.5264.9562.5064.9364.931,577,700
May 03, 202463.0063.8962.2162.2462.241,640,400
May 02, 202462.1162.2160.2162.1962.191,897,400
May 01, 202461.2562.9260.1161.1161.112,296,700
Apr 30, 202462.2362.8060.6460.7060.701,754,600
Apr 29, 202461.6662.9961.1462.2762.272,186,800
Apr 26, 202461.9062.2461.3161.6661.661,164,400
Apr 25, 202459.2961.2158.9160.8960.891,016,700
Apr 24, 202461.5762.0960.6060.8960.89978,500
Apr 23, 202460.3462.2460.1861.0761.072,930,600
Apr 22, 202459.0060.6558.4659.8659.862,212,500
Apr 19, 202459.0759.7058.1058.7558.752,591,300
Apr 18, 202460.6660.9059.2659.5359.531,772,200
Apr 17, 202462.6862.9860.3660.7160.711,825,900
Apr 16, 202460.8362.5260.8262.4162.411,735,500
Apr 15, 202463.4364.0461.0361.0661.061,817,900
Apr 12, 202463.7564.5462.8263.2263.222,027,800
Apr 11, 202465.7466.9863.9064.2564.254,744,600
Apr 10, 202463.4665.6763.4065.5765.571,674,800
Apr 09, 202465.7265.9463.9164.5064.501,963,000
Apr 08, 202465.9866.4064.5265.8565.851,669,600
Apr 05, 202463.9966.2663.6265.9865.982,462,900
Apr 04, 202464.0066.5163.6263.7663.762,965,800
Apr 03, 202461.3663.7161.1763.2163.212,096,700
Apr 02, 202461.2861.5059.0061.1361.132,689,600
Apr 01, 202461.8562.5561.5962.3262.322,023,100
Mar 28, 202462.2062.9861.2661.7261.722,322,100
Mar 27, 202464.0964.6961.0461.9361.932,216,200
Mar 26, 202463.7764.4063.1063.7263.721,562,500
Mar 25, 202464.0166.3763.5663.6263.623,294,300
Mar 22, 202462.5264.4761.9864.4564.452,842,500
Mar 21, 202463.3663.5061.7162.4862.483,437,900
Mar 20, 202462.7863.0461.4462.7762.772,477,800
Mar 19, 202463.8464.0061.1462.2662.262,612,900
Mar 18, 202463.1965.0062.5364.7864.782,853,900
Mar 15, 202464.0064.3862.9163.1463.143,657,700
Mar 14, 202464.5164.9962.6563.8363.832,568,200
Mar 13, 202463.7065.5363.2264.7464.741,588,000
Mar 12, 202464.0264.2363.0063.8163.811,584,500
Mar 11, 202465.0965.1662.9663.3663.362,608,100
Mar 08, 202465.4066.9964.9465.8565.853,194,800
Mar 07, 202465.0065.6463.7465.2565.256,798,300
Mar 06, 202464.7165.4163.1264.5164.512,524,900
Mar 05, 202464.2664.7962.4263.4363.432,818,200
Mar 04, 202464.5566.2864.2465.4365.433,245,100
Mar 01, 202463.4065.8363.3464.4064.405,557,700
Feb 29, 202462.0863.7960.3863.1663.168,160,500
Feb 28, 202457.9359.1957.2659.0459.044,295,900
Feb 27, 202459.0759.6958.1458.2358.232,895,000
Feb 26, 202459.1059.7858.3058.9258.922,144,500
Feb 23, 202458.5359.8758.2958.7658.761,843,200
Feb 22, 202457.2158.9957.1358.3458.343,038,800
Feb 21, 202455.0855.5053.7554.4354.432,729,800
Feb 20, 202457.6357.8055.9456.1856.182,494,400
Feb 16, 202459.1759.8758.3458.3458.341,624,400
Feb 15, 202458.0459.2557.2759.1459.142,836,000
Feb 14, 202456.4457.7756.1357.7457.742,935,100
Feb 13, 202454.2656.2653.3055.5255.524,146,000
Feb 12, 202458.1458.1556.4756.5256.523,026,100
Feb 09, 202458.8959.1558.1058.1558.152,317,300
Feb 08, 202457.5058.9457.1858.6158.612,712,600
Feb 07, 202457.2658.2057.0057.5257.521,275,600
Feb 06, 202457.9158.1656.2156.5456.541,871,100
Feb 05, 202458.1558.9556.8657.3757.372,065,600
Feb 02, 202457.2758.9557.1357.8657.863,616,600
Feb 01, 202456.8757.4856.6257.0857.082,503,200
Jan 31, 202456.0356.8055.4756.2056.201,946,800
Jan 30, 202456.9857.2555.9056.4856.481,936,000
Jan 29, 202455.2556.9455.1956.9456.943,132,100
Jan 26, 202454.7955.5454.5855.0755.072,454,300
Jan 25, 202457.1057.3954.6554.9654.963,721,600
Jan 24, 202456.6857.5356.0256.5956.591,965,200
Jan 23, 202455.9956.2154.9056.2056.202,209,700
Jan 22, 202455.2856.2454.5556.0056.002,930,900
Jan 19, 202454.0055.3253.6154.8954.893,277,200
Jan 18, 202453.1753.9452.5153.5253.523,358,800
Jan 17, 202452.3952.8750.6752.7952.794,846,000
Jan 16, 202450.0050.6949.8150.3850.382,140,700
Jan 12, 202449.1150.6849.1050.3150.312,033,900
Jan 11, 202449.0049.3148.2149.1149.111,363,800
Jan 10, 202447.5048.9147.3948.7648.762,647,500
Jan 09, 202446.3149.0046.3147.0047.005,044,900
Jan 08, 202446.0046.9846.0046.9646.962,064,400
Jan 05, 202444.6446.0144.5045.8645.862,258,600
Jan 04, 202445.0245.5544.8744.9644.963,406,300
Jan 03, 202445.7846.2444.8544.9044.902,359,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...