NTNX - Nutanix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 18, 202036.3937.4635.9537.0737.072,895,000
Feb. 14, 202035.7536.7035.7036.6536.651,823,100
Feb. 13, 202035.6636.2235.3035.7235.721,671,100
Feb. 12, 202035.5636.2035.2736.0436.042,259,300
Feb. 11, 202035.4635.8734.7134.9134.911,483,500
Feb. 10, 202035.0135.3934.3535.0835.081,233,800
Feb. 07, 202035.4635.6034.7135.0135.011,290,900
Feb. 06, 202035.6735.7635.1835.5035.501,536,200
Feb. 05, 202035.2535.5134.5135.3435.342,108,900
Feb. 04, 202033.2734.7732.4234.7734.773,054,600
Feb. 03, 202032.4033.4732.2033.4233.421,476,400
Jan. 31, 202032.9933.1531.8332.4732.472,074,100
Jan. 30, 202032.0033.3431.7233.2833.282,338,700
Jan. 29, 202033.9933.9932.1332.2532.251,550,200
Jan. 28, 202034.0134.2433.2033.4933.491,558,000
Jan. 27, 202034.0034.4433.5133.7433.741,576,400
Jan. 24, 202035.9036.4534.8135.2335.232,167,600
Jan. 23, 202036.3936.4235.4035.5835.581,812,400
Jan. 22, 202034.9036.8834.8636.3536.353,954,900
Jan. 21, 202035.0235.2734.6034.6234.621,529,400
Jan. 17, 202035.7136.1634.9835.1435.142,541,900
Jan. 16, 202035.0836.2635.0535.8835.883,362,800
Jan. 15, 202034.9035.6634.5934.7034.701,670,200
Jan. 14, 202035.0535.5534.7834.9634.962,149,500
Jan. 13, 202034.9435.5834.4935.0135.012,060,100
Jan. 10, 202034.4735.2134.1934.9034.903,744,700
Jan. 09, 202033.5034.2333.1734.1534.152,937,400
Jan. 08, 202032.8633.3932.3533.1533.152,712,600
Jan. 07, 202033.4133.7532.4432.9032.902,551,700
Jan. 06, 202032.0633.1931.7933.1433.142,423,000
Jan. 03, 202031.3032.5531.2432.4532.452,401,200
Jan. 02, 202031.6932.4831.5531.8831.882,197,200
Dec. 31, 201930.5231.3030.3731.2631.262,035,700
Dec. 30, 201931.7731.7930.4630.6330.633,275,900
Dec. 27, 201932.7232.8431.7031.7431.742,420,300
Dec. 26, 201932.3432.7432.3432.6732.671,328,700
Dec. 24, 201932.0632.5932.0032.2632.261,047,100
Dec. 23, 201931.8932.2031.7232.0132.011,753,700
Dec. 20, 201931.8031.9731.4731.6631.664,731,200
Dec. 19, 201931.9532.2731.5831.7431.742,063,100
Dec. 18, 201931.8832.6231.8132.0232.023,154,500
Dec. 17, 201932.3732.4931.2631.8431.843,676,700
Dec. 16, 201932.5833.3232.4832.6632.662,731,300
Dec. 13, 201932.5133.2432.4932.7532.752,383,100
Dec. 12, 201931.8232.7431.8232.6132.612,691,200
Dec. 11, 201933.0133.0531.6431.9131.913,785,400
Dec. 10, 201933.7933.9832.8532.9832.983,135,500
Dec. 09, 201934.2134.7933.0533.8833.884,088,300
Dec. 06, 201935.6935.8934.5934.6034.603,299,800
Dec. 05, 201935.8336.3235.2635.5735.572,327,500
Dec. 04, 201936.1536.4835.4635.5535.552,694,600
Dec. 03, 201934.8536.6034.6436.1536.153,620,200
Dec. 02, 201937.2137.3435.1935.8935.895,315,700
Nov. 29, 201934.5537.4034.5237.3537.355,097,900
Nov. 27, 201933.5135.2632.8734.9734.977,647,200
Nov. 26, 201934.5035.0032.3533.4733.4719,440,400
Nov. 25, 201929.7229.8028.5228.7528.756,715,200
Nov. 22, 201928.8629.3328.5329.3029.302,895,600
Nov. 21, 201929.9130.4329.4129.6929.692,347,500
Nov. 20, 201929.3830.5529.2729.9029.903,573,000
Nov. 19, 201928.9329.2628.2028.6928.691,724,000
Nov. 18, 201929.1529.6228.3828.6828.683,217,900
Nov. 15, 201927.4729.6627.4629.4029.405,103,200
Nov. 14, 201927.5127.7826.5326.6226.622,138,500
Nov. 13, 201927.6227.9627.3127.5827.581,164,300
Nov. 12, 201927.7328.2227.4727.8227.821,780,300
Nov. 11, 201927.7227.9827.5927.7827.781,255,700
Nov. 08, 201927.0928.0926.9727.9627.961,464,800
Nov. 07, 201927.6028.1727.2527.4227.421,197,500
Nov. 06, 201927.9628.1627.1827.2727.271,652,200
Nov. 05, 201928.1428.2027.5727.9627.961,689,100
Nov. 04, 201929.3029.4627.5127.9327.932,960,500
Nov. 01, 201929.2329.9528.6728.9228.922,774,200
Oct. 31, 201929.3529.4128.5529.2229.221,698,500
Oct. 30, 201929.3729.6628.5429.5129.511,878,100
Oct. 29, 201928.9929.3828.3929.1129.111,738,400
Oct. 28, 201929.2729.5928.8429.1229.122,183,100
Oct. 25, 201928.1229.5427.8329.1329.133,158,300
Oct. 24, 201928.0928.7327.5628.3328.333,186,100
Oct. 23, 201927.1128.1327.0027.9227.923,412,800
Oct. 22, 201927.3727.4926.5727.2627.262,667,600
Oct. 21, 201926.5227.5226.0327.3527.353,195,200
Oct. 18, 201926.6426.7325.6226.1526.152,428,800
Oct. 17, 201926.9627.4426.3526.7626.763,458,600
Oct. 16, 201925.1926.2325.0426.1926.192,127,900
Oct. 15, 201925.3925.8625.0825.5825.581,722,900
Oct. 14, 201924.7425.4724.3925.3525.351,779,000
Oct. 11, 201924.0825.2723.9524.8224.823,338,400
Oct. 10, 201923.9124.2023.6023.6823.681,633,500
Oct. 09, 201924.0124.3923.5423.9623.961,654,500
Oct. 08, 201925.1525.3123.7023.7523.754,070,100
Oct. 07, 201925.3526.3225.3125.6325.632,134,700
Oct. 04, 201925.5425.9124.9125.2825.281,806,100
Oct. 03, 201925.2525.5524.6425.2825.281,945,900
Oct. 02, 201925.0525.5524.6325.1625.162,343,300
Oct. 01, 201926.4126.6225.3025.3525.352,559,200
Sep. 30, 201926.2326.4225.7026.2526.252,985,700
Sep. 27, 201926.2326.7825.7426.2126.212,812,100
Sep. 26, 201926.2326.4025.8426.0326.032,088,400
Sep. 25, 201925.4226.3125.2726.2026.201,850,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...