Canada markets open in 3 hours 38 minutes

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.26+1.12 (+4.13%)
At close: 04:00PM EST
29.00 +0.74 (+2.62%)
Pre-Market: 05:37AM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202226.9328.2626.5628.2628.263,988,500
Nov 29, 202228.0028.1427.0427.1427.141,536,400
Nov 28, 202228.6029.0027.7827.9527.951,550,900
Nov 25, 202228.3328.8028.3128.7128.71546,000
Nov 23, 202228.3228.8728.0328.7628.761,147,000
Nov 22, 202227.9828.3427.3728.2628.261,428,200
Nov 21, 202228.3129.2427.8627.9027.901,614,600
Nov 18, 202228.7328.7728.0528.5328.531,555,900
Nov 17, 202228.4228.4727.9028.2028.201,708,400
Nov 16, 202228.7829.0927.8828.6228.621,937,400
Nov 15, 202228.8229.4228.7229.0629.062,035,400
Nov 14, 202228.2328.6427.3428.2628.261,590,400
Nov 11, 202227.6328.6127.4528.4328.432,348,100
Nov 10, 202227.1027.5326.8627.4327.432,141,000
Nov 09, 202226.3226.4325.9026.1426.141,526,700
Nov 08, 202226.6027.0426.2026.6526.651,746,500
Nov 07, 202226.9327.1426.3726.5526.551,610,100
Nov 04, 202227.0427.4326.3226.9426.942,332,500
Nov 03, 202227.3828.1526.9527.0127.012,345,700
Nov 02, 202228.0028.3927.3127.4427.442,164,500
Nov 01, 202227.6228.7327.6228.1728.173,302,500
Oct 31, 202226.8027.8626.6527.4027.401,998,900
Oct 28, 202226.5426.9526.2026.8026.801,441,300
Oct 27, 202226.7327.5526.4126.5826.582,590,200
Oct 26, 202226.4927.2626.1226.6326.631,732,500
Oct 25, 202226.8527.5926.7826.8326.832,339,600
Oct 24, 202227.0327.1425.9826.9126.912,168,000
Oct 21, 202226.5026.9926.1926.8726.871,770,000
Oct 20, 202226.1126.9025.9626.6726.672,584,300
Oct 19, 202226.2026.6125.7725.9525.952,061,800
Oct 18, 202226.9127.3826.3326.4126.413,550,700
Oct 17, 202226.2626.9526.1826.5426.545,183,300
Oct 14, 202225.0226.5224.9926.3526.3513,843,900
Oct 13, 202220.3121.3519.9621.1521.151,872,900
Oct 12, 202221.1621.3920.5620.9920.991,460,500
Oct 11, 202220.6621.3520.1921.0521.052,859,400
Oct 10, 202221.9121.9120.0020.2720.272,182,100
Oct 07, 202222.3522.5921.9221.9821.981,679,800
Oct 06, 202221.7222.7721.7222.7222.722,663,600
Oct 05, 202221.8022.0821.4521.9221.921,581,300
Oct 04, 202221.7222.4021.6622.2222.221,801,700
Oct 03, 202221.3321.6520.9121.3321.331,780,000
Sept 30, 202221.0221.6420.8120.8320.831,850,500
Sept 29, 202221.0321.1720.6721.1221.121,180,300
Sept 28, 202220.6521.4420.5921.3921.391,895,900
Sept 27, 202220.7120.9920.4120.6120.611,338,300
Sept 26, 202220.3820.7220.1620.2820.281,806,000
Sept 23, 202221.4321.7020.4920.5620.561,855,900
Sept 22, 202221.6121.9121.3921.6621.662,103,300
Sept 21, 202222.3322.6121.7521.7821.782,184,000
Sept 20, 202222.9823.1322.2522.3322.332,419,000
Sept 19, 202222.7623.4922.6823.2723.273,633,800
Sept 16, 202223.1623.2822.5223.1223.124,021,600
Sept 15, 202223.0023.7922.8623.7123.712,241,100
Sept 14, 202222.7023.2422.4023.1623.161,829,200
Sept 13, 202222.9423.1122.4922.6722.672,321,800
Sept 12, 202223.1023.7722.7423.7123.712,680,300
Sept 09, 202223.2023.5423.0323.0823.081,879,300
Sept 08, 202222.5323.2822.3722.9822.982,436,100
Sept 07, 202222.1622.5521.8622.4722.472,354,600
Sept 06, 202221.8522.7621.7722.1222.123,289,600
Sept 02, 202222.3122.5721.4721.7521.755,306,200
Sept 01, 202220.9922.9420.9822.3422.3421,271,000
Aug 31, 202218.2618.3817.2617.3017.306,284,500
Aug 30, 202218.1018.8517.7418.1218.124,651,400
Aug 29, 202218.1318.3917.6717.9417.943,100,800
Aug 26, 202219.3019.4318.0318.1418.142,347,100
Aug 25, 202219.1419.4318.9219.4119.411,817,100
Aug 24, 202218.1819.0318.1818.8818.881,866,900
Aug 23, 202218.2618.4617.9618.1618.161,611,800
Aug 22, 202217.9218.1317.7718.0718.071,553,100
Aug 19, 202218.6118.7717.9618.1218.121,934,000
Aug 18, 202217.5918.9417.5118.9118.913,471,500
Aug 17, 202217.6317.9217.4517.6617.661,153,200
Aug 16, 202217.7118.1617.5818.0418.041,322,300
Aug 15, 202217.8618.0317.6317.9217.921,371,200
Aug 12, 202217.5617.8117.3817.7717.771,480,100
Aug 11, 202217.5217.6817.1517.2617.261,955,300
Aug 10, 202217.2417.5117.1917.3417.341,896,600
Aug 09, 202217.0917.1716.5216.6716.671,350,200
Aug 08, 202217.0117.7616.9617.3017.301,307,400
Aug 05, 202216.3416.9516.2916.9116.911,242,200
Aug 04, 202216.5516.8416.2916.8216.821,239,600
Aug 03, 202215.8516.6815.8516.5516.551,696,800
Aug 02, 202215.3416.2415.2315.7315.733,508,900
Aug 01, 202214.9915.2714.5615.2115.211,436,000
Jul 29, 202214.9315.2014.6515.1315.131,726,300
Jul 28, 202214.6815.0014.2214.9514.952,288,700
Jul 27, 202214.4314.7014.2014.7014.701,296,100
Jul 26, 202214.5814.7114.0614.1414.142,029,300
Jul 25, 202215.0115.1314.6514.7514.751,764,200
Jul 22, 202215.7516.0814.9915.0515.051,442,100
Jul 21, 202215.5015.8115.4315.7515.751,401,400
Jul 20, 202214.9315.5314.7715.5315.531,922,500
Jul 19, 202214.5414.8414.4114.8314.831,481,100
Jul 18, 202214.6414.9514.2314.3014.301,772,900
Jul 15, 202214.3814.5214.1614.4214.421,806,200
Jul 14, 202214.4214.6014.1114.2214.221,341,400
Jul 13, 202214.5214.8014.2014.5514.551,708,100
Jul 12, 202215.1515.4714.6314.7814.781,833,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...