Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

23.29+0.45 (+1.97%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 04, 2020	22.84	23.44	22.51	23.29	23.29	2,656,700
Aug. 03, 2020	22.56	22.91	22.14	22.84	22.84	1,835,700
Jul. 31, 2020	22.39	22.45	21.53	22.19	22.19	2,687,000
Jul. 30, 2020	21.71	22.25	21.14	22.18	22.18	1,570,200
Jul. 29, 2020	21.98	22.26	21.86	22.08	22.08	1,960,200
Jul. 28, 2020	21.49	22.36	21.36	21.79	21.79	2,341,700
Jul. 27, 2020	21.32	21.75	20.95	21.65	21.65	2,007,200
Jul. 24, 2020	22.18	22.29	21.01	21.12	21.12	3,178,100
Jul. 23, 2020	22.46	23.28	22.20	22.38	22.38	2,296,100
Jul. 22, 2020	22.37	23.32	22.33	22.38	22.38	1,677,100
Jul. 21, 2020	22.25	23.38	22.05	22.45	22.45	3,147,800
Jul. 20, 2020	22.15	22.22	21.26	21.88	21.88	3,659,900
Jul. 17, 2020	20.36	23.19	20.06	22.06	22.06	15,464,300
Jul. 16, 2020	20.50	20.59	20.20	20.35	20.35	1,970,700
Jul. 15, 2020	21.09	21.45	20.29	20.77	20.77	3,354,400
Jul. 14, 2020	21.05	21.12	19.83	20.82	20.82	4,124,000
Jul. 13, 2020	23.50	23.64	20.98	21.00	21.00	3,963,400
Jul. 10, 2020	23.52	24.00	23.12	23.34	23.34	2,000,900
Jul. 09, 2020	24.10	24.16	23.02	23.62	23.62	1,515,200
Jul. 08, 2020	23.26	23.96	23.26	23.95	23.95	1,225,800
Jul. 07, 2020	23.38	23.75	23.17	23.23	23.23	1,134,600
Jul. 06, 2020	24.33	24.55	23.53	23.62	23.62	2,080,200
Jul. 02, 2020	24.03	24.51	23.82	23.87	23.87	2,320,000
Jul. 01, 2020	23.36	24.12	23.36	23.96	23.96	2,294,800
Jun. 30, 2020	22.84	23.80	22.70	23.70	23.70	2,446,000
Jun. 29, 2020	22.51	22.80	21.89	22.80	22.80	1,663,400
Jun. 26, 2020	21.50	22.74	21.15	22.65	22.65	4,237,500
Jun. 25, 2020	22.53	22.66	20.57	21.64	21.64	7,098,300
Jun. 24, 2020	23.43	23.77	22.42	22.69	22.69	2,078,500
Jun. 23, 2020	23.29	24.08	23.19	23.64	23.64	2,008,400
Jun. 22, 2020	23.17	23.32	22.79	23.12	23.12	1,729,900
Jun. 19, 2020	23.16	23.87	22.92	23.21	23.21	3,352,100
Jun. 18, 2020	22.98	23.22	22.59	22.93	22.93	2,438,000
Jun. 17, 2020	23.35	23.84	22.99	23.13	23.13	1,776,400
Jun. 16, 2020	24.07	24.39	23.10	23.39	23.39	2,044,700
Jun. 15, 2020	21.95	23.27	21.69	23.16	23.16	2,128,500
Jun. 12, 2020	22.26	22.63	21.50	22.52	22.52	2,627,000
Jun. 11, 2020	22.82	23.07	21.03	21.21	21.21	3,968,300
Jun. 10, 2020	24.24	24.77	23.78	24.05	24.05	2,521,500
Jun. 09, 2020	25.10	25.10	23.64	24.09	24.09	3,191,300
Jun. 08, 2020	24.06	25.49	23.89	25.35	25.35	4,017,300
Jun. 05, 2020	24.53	24.89	23.64	23.68	23.68	2,804,100
Jun. 04, 2020	24.02	24.65	23.85	24.28	24.28	2,375,600
Jun. 03, 2020	24.52	24.84	23.63	24.17	24.17	3,557,900
Jun. 02, 2020	24.11	24.72	23.72	24.38	24.38	3,168,700
Jun. 01, 2020	23.80	24.20	23.44	24.02	24.02	3,548,900
May 29, 2020	22.95	24.17	22.73	24.06	24.06	5,627,500
May 28, 2020	23.15	24.38	22.65	22.83	22.83	8,500,400
May 27, 2020	24.60	25.03	23.20	24.91	24.91	6,262,700
May 26, 2020	25.48	25.60	24.02	24.41	24.41	4,661,800
May 22, 2020	24.00	24.70	23.46	24.61	24.61	3,723,900
May 21, 2020	23.83	24.36	23.16	24.01	24.01	6,269,700
May 20, 2020	21.61	23.50	21.40	23.45	23.45	8,641,500
May 19, 2020	20.85	21.54	20.37	20.92	20.92	3,072,300
May 18, 2020	21.21	21.68	20.90	21.23	21.23	2,126,700
May 15, 2020	19.43	20.41	19.23	20.29	20.29	2,354,300
May 14, 2020	19.72	19.91	19.09	19.64	19.64	3,274,400
May 13, 2020	21.22	21.56	19.35	20.10	20.10	3,148,800
May 12, 2020	22.12	22.44	21.16	21.21	21.21	2,897,600
May 11, 2020	22.00	22.65	21.89	22.06	22.06	2,907,900
May 08, 2020	22.00	22.33	21.42	22.20	22.20	3,164,200
May 07, 2020	21.00	22.43	21.00	21.66	21.66	4,941,000
May 06, 2020	20.23	21.27	19.53	20.68	20.68	7,610,100
May 05, 2020	17.97	18.49	17.46	17.77	17.77	2,780,200
May 04, 2020	17.94	18.28	17.29	17.64	17.64	3,301,700
May 01, 2020	19.74	19.91	18.16	18.26	18.26	3,766,900
Apr. 30, 2020	20.50	21.16	20.09	20.49	20.49	2,611,200
Apr. 29, 2020	19.56	20.85	19.48	20.58	20.58	4,186,100
Apr. 28, 2020	19.34	19.80	18.71	18.95	18.95	3,188,100
Apr. 27, 2020	18.10	18.92	17.90	18.81	18.81	2,851,400
Apr. 24, 2020	17.10	18.00	17.09	17.79	17.79	2,759,800
Apr. 23, 2020	17.30	17.55	16.81	17.02	17.02	2,406,200
Apr. 22, 2020	16.70	17.32	16.42	17.23	17.23	1,917,700
Apr. 21, 2020	16.64	16.74	15.63	16.25	16.25	2,514,200
Apr. 20, 2020	16.53	17.23	16.44	16.85	16.85	4,127,300
Apr. 17, 2020	17.00	17.56	16.68	16.85	16.85	4,247,400
Apr. 16, 2020	17.17	17.45	16.52	17.40	17.40	2,018,600
Apr. 15, 2020	17.07	17.54	16.65	17.16	17.16	2,663,200
Apr. 14, 2020	17.62	18.22	17.53	17.91	17.91	3,422,700
Apr. 13, 2020	16.40	17.29	16.07	17.17	17.17	6,038,500
Apr. 09, 2020	16.97	17.27	16.15	16.35	16.35	4,084,500
Apr. 08, 2020	16.46	16.98	16.22	16.50	16.50	3,314,500
Apr. 07, 2020	17.19	17.19	15.84	15.97	15.97	2,819,200
Apr. 06, 2020	15.11	16.15	14.91	16.03	16.03	3,848,400
Apr. 03, 2020	14.24	14.59	13.76	14.33	14.33	2,693,300
Apr. 02, 2020	14.66	15.25	14.07	14.53	14.53	2,638,100
Apr. 01, 2020	15.21	15.68	14.56	14.78	14.78	2,612,500
Mar. 31, 2020	15.90	16.86	15.67	15.80	15.80	3,656,400
Mar. 30, 2020	16.92	17.25	15.90	16.03	16.03	3,425,200
Mar. 27, 2020	16.92	17.38	16.40	16.93	16.93	3,076,500
Mar. 26, 2020	18.73	19.00	16.93	17.62	17.62	6,603,900
Mar. 25, 2020	18.50	19.69	17.31	18.08	18.08	5,468,700
Mar. 24, 2020	16.80	18.42	16.80	18.37	18.37	5,715,500
Mar. 23, 2020	14.60	15.91	14.21	15.81	15.81	4,921,100
Mar. 20, 2020	14.58	16.31	14.08	14.60	14.60	6,026,600
Mar. 19, 2020	12.67	14.21	12.27	14.06	14.06	4,583,300
Mar. 18, 2020	12.05	13.92	11.78	12.80	12.80	6,936,600
Mar. 17, 2020	12.91	13.43	11.31	13.10	13.10	5,344,800
Mar. 16, 2020	12.51	13.97	12.48	12.49	12.49	5,646,300
Mar. 13, 2020	14.52	14.70	12.61	14.63	14.63	5,828,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,368.03+198.83(+1.23%)

S&P 5003,306.51+11.90(+0.36%)

DOW26,828.47+164.07(+0.62%)

Nutanix, Inc. (NTNX)

S&P/TSX
16,368.03
+198.83(+1.23%)

S&P 500
3,306.51
+11.90(+0.36%)

DOW
26,828.47
+164.07(+0.62%)