Canada markets open in 16 minutes

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.83-0.48 (-1.16%)
At close: 04:00PM EST
40.83 0.00 (0.00%)
Pre-Market: 08:37AM EST
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202340.8341.2740.3340.8340.831,870,400
Nov 24, 202340.6841.3140.6641.3141.31891,600
Nov 22, 202340.2841.6440.2040.6640.662,364,100
Nov 21, 202339.5340.4139.3440.0940.091,991,600
Nov 20, 202339.1639.8039.1539.7839.781,404,700
Nov 17, 202338.8639.6738.8039.1539.151,111,900
Nov 16, 202339.1739.2538.6038.9238.921,548,500
Nov 15, 202340.0840.4139.1039.4539.452,280,300
Nov 14, 202339.7040.3839.1340.0440.042,083,200
Nov 13, 202338.8038.8438.4338.7638.76974,800
Nov 10, 202337.5439.2337.5438.9438.941,975,100
Nov 09, 202338.1038.2337.2837.3237.321,170,600
Nov 08, 202338.0138.2337.8138.0838.081,250,200
Nov 07, 202337.8238.6437.6937.9737.971,529,900
Nov 06, 202337.7137.8837.3837.7637.761,792,300
Nov 03, 202337.6938.1037.3237.4937.492,179,500
Nov 02, 202337.1637.7736.7337.3637.362,319,000
Nov 01, 202336.2836.8336.1236.5436.541,349,900
Oct 31, 202335.2036.7335.2036.1936.191,717,400
Oct 30, 202334.9735.2934.8035.1235.12989,600
Oct 27, 202334.9135.1134.5334.7234.721,003,500
Oct 26, 202335.3935.7434.4034.4134.411,633,900
Oct 25, 202336.4036.6235.1335.1435.141,349,700
Oct 24, 202335.8936.5835.8036.5636.561,212,600
Oct 23, 202335.7736.1334.9335.7635.761,745,000
Oct 20, 202336.5536.7035.1735.8935.892,801,000
Oct 19, 202337.8038.0536.5636.7736.772,111,200
Oct 18, 202338.2038.7737.3537.5337.532,200,600
Oct 17, 202338.1038.7937.5238.4038.402,872,800
Oct 16, 202338.7239.1238.2338.5838.581,797,400
Oct 13, 202338.8939.6338.6338.7038.702,551,300
Oct 12, 202338.9339.4337.9838.6638.662,812,200
Oct 11, 202337.2838.9837.0038.9238.924,861,700
Oct 10, 202336.0037.2035.9636.6236.622,893,000
Oct 09, 202335.8636.2935.6036.0036.002,119,900
Oct 06, 202334.6636.9934.4436.3336.333,559,600
Oct 05, 202334.0234.9833.9634.9134.911,595,700
Oct 04, 202334.4534.6233.7834.0334.032,438,500
Oct 03, 202334.6534.8434.1434.3134.312,257,300
Oct 02, 202334.9735.8334.6034.7634.761,913,100
Sept 29, 202335.1835.5534.8134.8834.881,834,600
Sept 28, 202335.5635.6034.6234.9034.902,288,900
Sept 27, 202335.8036.8535.4435.7235.724,001,700
Sept 26, 202335.2336.7534.0035.1235.126,176,500
Sept 25, 202334.8235.8034.8035.3835.381,892,900
Sept 22, 202334.0235.4733.9535.0935.092,557,200
Sept 21, 202334.5335.0933.5233.8533.852,789,300
Sept 20, 202333.6434.3133.3133.7533.753,266,200
Sept 19, 202334.3534.3533.3033.5933.592,208,500
Sept 18, 202335.2035.2334.2634.4334.431,879,500
Sept 15, 202335.5135.8635.1635.3935.391,967,500
Sept 14, 202336.0936.1735.4335.7035.701,070,200
Sept 13, 202336.2936.4435.7836.0036.001,163,800
Sept 12, 202336.2536.6736.1136.2236.221,108,200
Sept 11, 202336.1636.7136.0536.4736.472,238,400
Sept 08, 202336.0036.4535.8536.1636.161,499,900
Sept 07, 202334.7236.2134.6036.0636.062,897,900
Sept 06, 202334.8035.3934.6635.1535.152,206,800
Sept 05, 202334.7235.9234.6234.8634.863,525,800
Sept 01, 202335.2236.5034.1034.9034.909,704,300
Aug 31, 202330.9531.3130.3931.1031.103,350,200
Aug 30, 202330.8431.0930.2630.8130.811,244,300
Aug 29, 202330.7531.3130.4830.8130.811,743,700
Aug 28, 202330.0330.8329.8030.6530.651,811,900
Aug 25, 202330.1230.1429.2529.5929.593,346,400
Aug 24, 202331.9831.9929.9330.0930.092,032,200
Aug 23, 202331.6731.8731.2731.7331.731,474,300
Aug 22, 202331.0231.8530.9031.7231.721,787,500
Aug 21, 202330.4431.2930.3830.9230.921,899,800
Aug 18, 202329.9330.4529.8030.2130.21862,900
Aug 17, 202330.3330.6029.8430.2330.231,373,300
Aug 16, 202330.2730.6530.1130.2630.26836,800
Aug 15, 202329.8830.9329.7330.2630.261,611,400
Aug 14, 202329.2430.0829.2229.9829.98884,600
Aug 11, 202329.3229.5829.1829.5029.501,175,300
Aug 10, 202329.8230.0929.3529.7129.71598,500
Aug 09, 202329.7429.8029.2429.5829.58756,500
Aug 08, 202329.6529.7329.0329.6229.621,148,500
Aug 07, 202329.6430.1529.3630.0630.06837,600
Aug 04, 202329.4029.9528.8929.5829.58870,600
Aug 03, 202328.9129.4228.6129.1929.191,154,500
Aug 02, 202329.7529.7528.4929.1129.111,573,300
Aug 01, 202329.9930.2729.8530.2130.211,173,800
Jul 31, 202329.8430.2129.7830.2030.20924,800
Jul 28, 202330.0930.3829.7729.7829.78710,700
Jul 27, 202330.8530.9629.7329.8329.83845,700
Jul 26, 202330.3430.5529.7530.5230.521,219,800
Jul 25, 202330.0430.6029.8430.3430.341,470,300
Jul 24, 202329.4030.1229.2329.9929.992,308,000
Jul 21, 202328.9929.4728.9529.2729.272,334,000
Jul 20, 202329.1029.3528.5228.7328.731,292,300
Jul 19, 202329.1629.7529.1429.4829.481,644,100
Jul 18, 202329.1129.3128.5228.9228.921,262,900
Jul 17, 202329.1129.8229.0729.1429.14998,800
Jul 14, 202329.3329.4328.9129.0329.031,227,600
Jul 13, 202328.3129.5828.2929.4429.442,665,500
Jul 12, 202328.2828.3127.4827.8227.82942,300
Jul 11, 202327.8528.0227.3527.9127.911,124,900
Jul 10, 202327.1427.8427.1327.8327.831,112,300
Jul 07, 202327.2227.5627.1927.3027.30876,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...