Canada markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.99+0.73 (+2.89%)
At close: 04:00PM EDT
26.00 +0.01 (+0.04%)
After hours: 06:20PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202325.3225.9925.1725.9925.991,434,600
Mar 30, 202325.4225.4324.8625.2625.26747,200
Mar 29, 202325.0525.3324.7825.2725.27649,300
Mar 28, 202325.0125.1624.5324.8224.82925,300
Mar 27, 202324.3025.3324.3024.9924.991,480,600
Mar 24, 202324.8424.8824.1424.2324.231,779,300
Mar 23, 202325.0125.6524.8625.0525.05815,700
Mar 22, 202325.7025.7024.8324.8424.84939,000
Mar 21, 202325.6425.9325.5025.7425.742,008,600
Mar 20, 202325.3425.6625.2225.4125.411,554,000
Mar 17, 202325.0025.6324.7025.4825.482,795,400
Mar 16, 202324.5025.4424.1625.4125.411,159,400
Mar 15, 202324.4024.7424.1824.7224.72900,300
Mar 14, 202324.6025.3024.3924.7524.752,121,700
Mar 13, 202324.4424.6223.8524.2024.201,844,700
Mar 10, 202324.7025.1624.3124.6824.681,987,400
Mar 09, 202326.0126.1824.6724.9124.912,698,700
Mar 08, 202326.6126.7925.9326.0126.012,128,700
Mar 07, 202327.0427.8626.1026.5026.506,258,300
Mar 06, 202328.7529.3228.5728.7728.773,521,200
Mar 03, 202328.8329.1228.3328.6228.621,512,700
Mar 02, 202328.1928.6527.6428.5228.521,359,900
Mar 01, 202328.5629.0928.4128.4728.471,652,200
Feb 28, 202328.0128.5027.8928.2528.251,931,700
Feb 27, 202328.4828.8027.9528.0928.091,281,700
Feb 24, 202327.9428.4427.9228.3128.31964,300
Feb 23, 202328.2328.9428.1728.6628.661,985,400
Feb 22, 202328.1228.2727.4728.0328.031,777,600
Feb 21, 202327.9328.1727.5327.8327.83928,300
Feb 17, 202328.4428.5127.8428.3728.37983,100
Feb 16, 202328.7329.0828.4228.4628.46936,200
Feb 15, 202329.2129.6229.0329.3929.39920,700
Feb 14, 202328.6129.4628.4429.3729.371,472,800
Feb 13, 202328.8929.0828.4528.6028.601,453,100
Feb 10, 202328.6928.9228.1128.6528.65927,200
Feb 09, 202329.6629.9529.0129.0629.06863,400
Feb 08, 202329.2629.8329.1329.3329.331,068,400
Feb 07, 202328.6929.3728.1429.2229.22768,600
Feb 06, 202328.9329.2028.4128.5428.54682,500
Feb 03, 202328.6229.7228.6229.2429.24982,000
Feb 02, 202328.9029.6328.6629.5229.521,429,200
Feb 01, 202327.8528.9527.5028.5628.561,362,800
Jan 31, 202327.7828.0027.6027.8727.871,046,900
Jan 30, 202327.7027.9527.4427.7127.711,056,400
Jan 27, 202328.4828.5227.9427.9827.981,124,500
Jan 26, 202328.7628.9828.0928.4928.491,091,500
Jan 25, 202328.4329.1928.1028.4528.451,908,500
Jan 24, 202328.4129.0428.1828.9528.951,391,900
Jan 23, 202326.9428.5726.6928.5528.551,775,500
Jan 20, 202326.5026.8726.4826.8026.801,432,400
Jan 19, 202326.2726.6126.2126.2626.261,415,600
Jan 18, 202327.0427.1226.4826.6726.671,267,900
Jan 17, 202326.3527.0326.1526.6226.621,860,300
Jan 13, 202326.4227.0926.3526.7026.701,295,300
Jan 12, 202326.3226.8125.6026.7926.79988,100
Jan 11, 202326.4526.6326.1026.4326.431,192,400
Jan 10, 202326.0126.4425.5726.3326.33987,200
Jan 09, 202325.6826.7725.6826.0326.031,337,800
Jan 06, 202325.1625.8124.7025.5325.531,559,600
Jan 05, 202326.3026.6325.0725.0925.092,610,800
Jan 04, 202326.4326.9126.1826.7726.771,435,400
Jan 03, 202326.4427.0325.9826.3026.302,391,900
Dec 30, 202225.3926.0725.3026.0526.051,055,400
Dec 29, 202225.8226.3925.6825.8725.871,486,600
Dec 28, 202225.2625.8525.1225.6025.601,929,700
Dec 27, 202225.6425.9225.1025.2625.261,616,300
Dec 23, 202225.2427.2524.6825.6925.697,600,000
Dec 22, 202228.6428.8027.8227.9227.922,506,900
Dec 21, 202229.0329.1727.7128.9028.904,513,600
Dec 20, 202230.1330.5829.7630.3730.372,724,000
Dec 19, 202230.9531.0830.0830.3630.361,895,500
Dec 16, 202231.3331.7829.9531.1731.179,825,700
Dec 15, 202232.7833.3431.7231.7431.742,585,000
Dec 14, 202232.9933.7332.7733.3233.322,426,600
Dec 13, 202232.7733.1232.1632.9332.932,502,900
Dec 12, 202231.5232.6531.2332.4732.472,963,900
Dec 09, 202231.0931.9831.0531.3231.321,265,800
Dec 08, 202230.3331.6930.2231.1731.172,152,900
Dec 07, 202230.4330.7529.9030.1430.141,896,300
Dec 06, 202230.2530.5329.7830.4330.431,704,100
Dec 05, 202230.3830.7029.7430.2230.222,072,800
Dec 02, 202228.9030.9828.2530.5330.534,123,000
Dec 01, 202229.0830.9828.5530.5430.546,353,600
Nov 30, 202226.9328.2626.5628.2628.264,011,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...