Canada markets close in 5 hours 42 minutes

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.56+0.62 (+2.39%)
As of 10:18AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 202226.6727.0126.3126.5626.56140,057
Jan. 25, 202226.3426.7525.4725.9425.941,708,700
Jan. 24, 202226.0027.0924.3427.0527.052,994,000
Jan. 21, 202227.3127.7626.6026.6226.621,296,800
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
Dec. 29, 202132.3932.6132.0732.3932.39657,100
Dec. 28, 202132.9533.0732.1032.4632.46968,300
Dec. 27, 202132.5333.2432.5032.9532.951,257,300
Dec. 23, 202132.3932.8332.2032.4632.461,155,500
Dec. 22, 202132.1432.5431.8432.3732.371,122,800
Dec. 21, 202130.2732.2130.2632.1932.192,532,500
Dec. 20, 202129.9830.1029.1329.9629.963,048,800
Dec. 17, 202129.8731.0429.2130.6330.634,166,700
Dec. 16, 202132.5032.5530.3030.5030.502,397,600
Dec. 15, 202131.7032.6230.9632.5032.501,877,400
Dec. 14, 202131.7632.3631.0431.7031.701,747,500
Dec. 13, 202133.1133.7232.3032.4232.421,265,300
Dec. 10, 202133.5934.0532.6232.8332.831,225,900
Dec. 09, 202134.1134.6632.9433.2033.201,475,200
Dec. 08, 202133.9634.6933.2634.2534.251,653,700
Dec. 07, 202133.6134.6133.5133.8733.872,539,300
Dec. 06, 202132.1932.9031.4132.6032.602,275,100
Dec. 03, 202132.9633.1031.4332.2632.262,084,900
Dec. 02, 202131.8033.0831.5532.8832.881,425,000
Dec. 01, 202133.5634.2631.8732.0432.042,417,700
Nov. 30, 202134.5835.5632.7633.2233.222,773,000
Nov. 29, 202134.8435.2134.0334.7234.722,227,000
Nov. 26, 202134.6035.2434.0134.5834.582,382,800
Nov. 24, 202133.5335.2732.3035.2035.204,724,200
Nov. 23, 202133.1633.1731.7232.5832.583,550,100
Nov. 22, 202134.4034.5532.7633.0833.083,048,500
Nov. 19, 202134.7035.0833.8534.2734.271,739,500
Nov. 18, 202135.7435.7934.7734.8734.872,087,500
Nov. 17, 202135.4836.5235.1035.1535.152,126,200
Nov. 16, 202134.5335.3234.4135.1035.10990,600
Nov. 15, 202134.8235.1934.3834.7734.77966,700
Nov. 12, 202135.0535.0534.3534.8334.831,065,900
Nov. 11, 202134.8435.0834.1234.8334.831,212,800
Nov. 10, 202135.3635.4133.8334.5334.531,834,900
Nov. 09, 202135.7136.3335.5135.7535.75986,200
Nov. 08, 202135.9336.3835.6735.7535.751,315,900
Nov. 05, 202135.9436.3735.3735.6535.651,070,200
Nov. 04, 202136.4036.4035.4735.8535.851,283,800
Nov. 03, 202135.0136.3135.0136.2836.281,794,900
Nov. 02, 202135.1035.2834.7535.1935.191,317,500
Nov. 01, 202134.2335.3534.2035.0935.092,018,800
Oct. 29, 202134.1434.6334.0134.3134.311,016,400
Oct. 28, 202134.2434.6933.9234.3234.32942,500
Oct. 27, 202134.4734.7833.9034.2334.231,091,300
Oct. 26, 202135.5535.7334.1334.4434.441,768,800
Oct. 25, 202135.8936.0535.3535.3635.361,197,500
Oct. 22, 202136.8737.1635.8735.8935.891,060,700
Oct. 21, 202136.0837.0036.0836.8736.871,624,500
Oct. 20, 202136.4336.4335.7536.2136.211,023,900
Oct. 19, 202135.5836.7835.3436.2736.271,785,600
Oct. 18, 202134.9335.6234.9235.4035.401,225,800
Oct. 15, 202135.7835.8934.9735.0535.051,769,900
Oct. 14, 202135.5036.2835.5035.6635.661,439,000
Oct. 13, 202135.2136.0035.1735.2735.271,874,400
Oct. 12, 202134.9235.4934.8835.0235.021,808,300
Oct. 11, 202134.9035.6034.5834.6834.682,181,800
Oct. 08, 202136.4837.0735.3635.3835.382,040,700
Oct. 07, 202138.3538.5036.5336.6136.614,425,900
Oct. 06, 202137.3738.3536.9738.1238.122,259,600
Oct. 05, 202137.4538.0436.9637.8737.872,266,300
Oct. 04, 202138.7938.8836.9637.4237.422,858,100
Oct. 01, 202138.1039.3437.8839.0439.042,135,400
Sep. 30, 202137.7338.3237.4737.7037.702,448,600
Sep. 29, 202138.7338.8437.5337.7537.751,985,600
Sep. 28, 202139.2739.8638.3738.3838.383,085,000
Sep. 27, 202141.9141.9140.0540.0740.073,262,400
Sep. 24, 202142.0442.3541.5641.8141.812,514,600
Sep. 23, 202140.4442.6939.8942.5042.506,163,100
Sep. 22, 202140.0540.6439.8540.2040.202,551,300
Sep. 21, 202140.6840.7539.6340.0440.042,371,400
Sep. 20, 202140.0640.8639.8340.5740.572,147,200
Sep. 17, 202142.2542.3540.7341.1841.186,155,000
Sep. 16, 202142.6543.4241.7642.0542.056,229,300
Sep. 15, 202141.7542.8741.4042.7742.771,310,500
Sep. 14, 202141.8242.4041.5141.7241.721,209,100
Sep. 13, 202142.8042.8041.4541.8241.822,549,200
Sep. 10, 202143.6844.2042.5842.6742.671,974,200
Sep. 09, 202142.9343.5342.1543.2443.243,174,900
Sep. 08, 202143.8043.9042.8142.9642.963,055,400
Sep. 07, 202143.7844.5043.3043.9543.952,898,800
Sep. 03, 202140.0943.5639.8943.2443.246,032,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...