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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	33.45	33.60	33.00	33.52	33.52	944,800
Jan. 21, 2021	33.26	33.81	32.80	33.32	33.32	1,261,200
Jan. 20, 2021	31.62	33.46	31.33	33.24	33.24	2,090,200
Jan. 19, 2021	31.08	31.48	30.65	31.11	31.11	1,275,100
Jan. 15, 2021	31.77	31.94	30.72	30.78	30.78	1,226,500
Jan. 14, 2021	31.13	32.16	31.13	31.41	31.41	1,189,600
Jan. 13, 2021	31.25	31.69	30.64	30.96	30.96	1,421,600
Jan. 12, 2021	30.74	31.48	30.74	31.11	31.11	1,394,900
Jan. 11, 2021	30.80	31.25	30.35	30.72	30.72	1,060,500
Jan. 08, 2021	31.13	31.76	30.57	31.05	31.05	1,347,200
Jan. 07, 2021	30.05	31.01	30.05	30.93	30.93	1,620,200
Jan. 06, 2021	30.84	31.19	29.85	30.04	30.04	3,252,400
Jan. 05, 2021	31.43	32.08	31.00	31.10	31.10	2,031,200
Jan. 04, 2021	32.25	32.25	31.02	31.21	31.21	1,830,800
Dec. 31, 2020	32.20	32.81	31.80	31.87	31.87	1,181,000
Dec. 30, 2020	31.93	32.59	31.88	32.30	32.30	1,391,200
Dec. 29, 2020	32.66	32.80	31.63	31.85	31.85	1,955,100
Dec. 28, 2020	33.60	33.77	32.22	32.38	32.38	3,140,400
Dec. 24, 2020	33.57	33.57	33.06	33.22	33.22	545,700
Dec. 23, 2020	34.00	34.22	33.18	33.21	33.21	1,610,600
Dec. 22, 2020	33.43	33.98	32.91	33.86	33.86	1,836,400
Dec. 21, 2020	32.90	33.58	32.61	32.85	32.85	2,229,900
Dec. 18, 2020	31.99	33.70	31.74	33.67	33.67	9,772,900
Dec. 17, 2020	31.09	32.18	30.62	32.04	32.04	2,629,900
Dec. 16, 2020	31.72	32.23	30.79	30.98	30.98	2,533,500
Dec. 15, 2020	31.84	32.15	31.10	31.75	31.75	1,673,100
Dec. 14, 2020	31.15	32.18	30.83	31.42	31.42	4,223,600
Dec. 11, 2020	30.71	31.81	30.50	31.11	31.11	2,089,800
Dec. 10, 2020	29.29	31.06	29.20	31.00	31.00	1,925,300
Dec. 09, 2020	29.80	31.38	29.13	29.73	29.73	5,022,300
Dec. 08, 2020	28.51	29.79	28.51	29.53	29.53	1,557,400
Dec. 07, 2020	28.76	29.09	28.41	28.58	28.58	1,027,600
Dec. 04, 2020	28.40	28.94	28.40	28.88	28.88	1,540,800
Dec. 03, 2020	28.50	28.90	27.88	27.96	27.96	1,563,000
Dec. 02, 2020	27.58	28.50	27.25	28.40	28.40	2,087,700
Dec. 01, 2020	27.37	28.29	27.30	27.80	27.80	1,850,700
Nov. 30, 2020	28.19	28.35	27.06	27.39	27.39	2,043,700
Nov. 27, 2020	27.42	28.48	27.42	28.07	28.07	1,760,100
Nov. 25, 2020	28.20	28.28	26.82	27.07	27.07	3,265,300
Nov. 24, 2020	30.56	30.99	27.91	28.21	28.21	5,780,300
Nov. 23, 2020	28.64	28.87	28.02	28.47	28.47	4,525,100
Nov. 20, 2020	27.82	28.77	27.47	28.47	28.47	3,044,800
Nov. 19, 2020	27.44	27.95	27.16	27.59	27.59	1,561,900
Nov. 18, 2020	26.76	27.43	26.40	26.86	26.86	1,713,900
Nov. 17, 2020	26.41	27.08	26.12	26.98	26.98	1,224,800
Nov. 16, 2020	26.60	27.01	26.41	26.71	26.71	1,093,500
Nov. 13, 2020	25.92	26.40	25.71	26.37	26.37	1,662,200
Nov. 12, 2020	25.73	26.08	25.49	25.62	25.62	1,444,600
Nov. 11, 2020	25.04	26.09	24.88	25.66	25.66	1,510,200
Nov. 10, 2020	25.86	26.06	24.75	24.84	24.84	1,693,300
Nov. 09, 2020	26.76	27.27	26.08	26.09	26.09	2,133,900
Nov. 06, 2020	25.35	26.02	24.92	25.90	25.90	1,643,000
Nov. 05, 2020	25.57	25.90	25.20	25.38	25.38	1,406,400
Nov. 04, 2020	25.27	25.73	24.92	25.11	25.11	1,473,400
Nov. 03, 2020	23.60	24.94	23.48	24.73	24.73	1,503,800
Nov. 02, 2020	24.65	24.65	23.07	23.36	23.36	1,681,700
Oct. 30, 2020	25.10	25.31	24.03	24.34	24.34	2,196,000
Oct. 29, 2020	24.85	25.49	24.66	25.36	25.36	1,515,100
Oct. 28, 2020	24.00	24.78	23.75	24.56	24.56	2,061,500
Oct. 27, 2020	24.22	24.88	24.22	24.54	24.54	1,146,400
Oct. 26, 2020	24.94	25.33	24.02	24.26	24.26	1,804,200
Oct. 23, 2020	25.36	25.65	24.60	25.32	25.32	1,959,100
Oct. 22, 2020	24.61	25.24	24.27	25.05	25.05	2,165,600
Oct. 21, 2020	23.71	24.60	23.71	24.40	24.40	2,026,900
Oct. 20, 2020	24.50	24.73	23.83	23.90	23.90	1,717,900
Oct. 19, 2020	24.48	24.96	24.22	24.29	24.29	1,779,100
Oct. 16, 2020	24.47	24.77	24.41	24.47	24.47	1,677,900
Oct. 15, 2020	23.62	24.52	23.61	24.39	24.39	1,654,100
Oct. 14, 2020	23.99	24.65	23.73	24.51	24.51	2,465,400
Oct. 13, 2020	23.29	24.01	23.29	23.79	23.79	2,054,300
Oct. 12, 2020	23.14	23.63	22.77	23.41	23.41	2,205,900
Oct. 09, 2020	23.00	23.40	22.89	23.12	23.12	1,757,500
Oct. 08, 2020	21.65	23.11	21.61	22.81	22.81	3,180,000
Oct. 07, 2020	21.68	21.95	21.35	21.37	21.37	1,534,400
Oct. 06, 2020	22.01	22.52	21.39	21.46	21.46	2,229,900
Oct. 05, 2020	22.38	22.40	21.86	22.03	22.03	1,645,300
Oct. 02, 2020	22.18	23.28	22.11	22.25	22.25	1,791,300
Oct. 01, 2020	22.54	23.13	22.44	22.99	22.99	2,880,500
Sep. 30, 2020	22.10	22.58	21.96	22.18	22.18	2,393,900
Sep. 29, 2020	22.09	22.36	21.80	22.13	22.13	1,329,500
Sep. 28, 2020	22.16	22.19	21.81	22.01	22.01	1,394,100
Sep. 25, 2020	21.37	21.85	21.26	21.78	21.78	1,498,900
Sep. 24, 2020	21.22	21.73	20.85	21.26	21.26	1,751,100
Sep. 23, 2020	22.62	22.73	21.34	21.39	21.39	2,020,200
Sep. 22, 2020	22.37	22.73	21.85	22.69	22.69	2,874,700
Sep. 21, 2020	21.18	21.84	20.95	21.64	21.64	2,855,600
Sep. 18, 2020	22.50	22.66	21.52	22.05	22.05	6,198,600
Sep. 17, 2020	23.16	23.36	22.41	22.59	22.59	3,176,300
Sep. 16, 2020	24.13	24.64	23.75	23.82	23.82	2,475,100
Sep. 15, 2020	24.70	24.94	24.08	24.25	24.25	1,752,900
Sep. 14, 2020	24.16	24.93	24.10	24.64	24.64	2,249,800
Sep. 11, 2020	24.94	25.02	23.49	23.93	23.93	3,377,400
Sep. 10, 2020	25.89	26.16	24.64	24.72	24.72	3,218,500
Sep. 09, 2020	25.25	25.69	24.48	25.56	25.56	2,326,600
Sep. 08, 2020	24.05	26.07	24.01	25.05	25.05	5,547,900
Sep. 04, 2020	25.88	25.98	24.44	25.07	25.07	3,483,200
Sep. 03, 2020	26.62	26.91	25.40	26.11	26.11	3,902,000
Sep. 02, 2020	27.83	28.44	26.95	27.46	27.46	3,629,600
Sep. 01, 2020	28.87	28.99	27.84	28.15	28.15	4,463,900
Aug. 31, 2020	27.79	29.32	27.57	28.71	28.71	11,186,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.02(-0.57%)

Nutanix, Inc. (NTNX)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.02(-0.57%)