Canada markets open in 8 hours 45 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug. 04, 202022.8423.4422.5123.2923.292,656,700
Aug. 03, 202022.5622.9122.1422.8422.841,835,700
Jul. 31, 202022.3922.4521.5322.1922.192,687,000
Jul. 30, 202021.7122.2521.1422.1822.181,570,200
Jul. 29, 202021.9822.2621.8622.0822.081,960,200
Jul. 28, 202021.4922.3621.3621.7921.792,341,700
Jul. 27, 202021.3221.7520.9521.6521.652,007,200
Jul. 24, 202022.1822.2921.0121.1221.123,178,100
Jul. 23, 202022.4623.2822.2022.3822.382,296,100
Jul. 22, 202022.3723.3222.3322.3822.381,677,100
Jul. 21, 202022.2523.3822.0522.4522.453,147,800
Jul. 20, 202022.1522.2221.2621.8821.883,659,900
Jul. 17, 202020.3623.1920.0622.0622.0615,464,300
Jul. 16, 202020.5020.5920.2020.3520.351,970,700
Jul. 15, 202021.0921.4520.2920.7720.773,354,400
Jul. 14, 202021.0521.1219.8320.8220.824,124,000
Jul. 13, 202023.5023.6420.9821.0021.003,963,400
Jul. 10, 202023.5224.0023.1223.3423.342,000,900
Jul. 09, 202024.1024.1623.0223.6223.621,515,200
Jul. 08, 202023.2623.9623.2623.9523.951,225,800
Jul. 07, 202023.3823.7523.1723.2323.231,134,600
Jul. 06, 202024.3324.5523.5323.6223.622,080,200
Jul. 02, 202024.0324.5123.8223.8723.872,320,000
Jul. 01, 202023.3624.1223.3623.9623.962,294,800
Jun. 30, 202022.8423.8022.7023.7023.702,446,000
Jun. 29, 202022.5122.8021.8922.8022.801,663,400
Jun. 26, 202021.5022.7421.1522.6522.654,237,500
Jun. 25, 202022.5322.6620.5721.6421.647,098,300
Jun. 24, 202023.4323.7722.4222.6922.692,078,500
Jun. 23, 202023.2924.0823.1923.6423.642,008,400
Jun. 22, 202023.1723.3222.7923.1223.121,729,900
Jun. 19, 202023.1623.8722.9223.2123.213,352,100
Jun. 18, 202022.9823.2222.5922.9322.932,438,000
Jun. 17, 202023.3523.8422.9923.1323.131,776,400
Jun. 16, 202024.0724.3923.1023.3923.392,044,700
Jun. 15, 202021.9523.2721.6923.1623.162,128,500
Jun. 12, 202022.2622.6321.5022.5222.522,627,000
Jun. 11, 202022.8223.0721.0321.2121.213,968,300
Jun. 10, 202024.2424.7723.7824.0524.052,521,500
Jun. 09, 202025.1025.1023.6424.0924.093,191,300
Jun. 08, 202024.0625.4923.8925.3525.354,017,300
Jun. 05, 202024.5324.8923.6423.6823.682,804,100
Jun. 04, 202024.0224.6523.8524.2824.282,375,600
Jun. 03, 202024.5224.8423.6324.1724.173,557,900
Jun. 02, 202024.1124.7223.7224.3824.383,168,700
Jun. 01, 202023.8024.2023.4424.0224.023,548,900
May 29, 202022.9524.1722.7324.0624.065,627,500
May 28, 202023.1524.3822.6522.8322.838,500,400
May 27, 202024.6025.0323.2024.9124.916,262,700
May 26, 202025.4825.6024.0224.4124.414,661,800
May 22, 202024.0024.7023.4624.6124.613,723,900
May 21, 202023.8324.3623.1624.0124.016,269,700
May 20, 202021.6123.5021.4023.4523.458,641,500
May 19, 202020.8521.5420.3720.9220.923,072,300
May 18, 202021.2121.6820.9021.2321.232,126,700
May 15, 202019.4320.4119.2320.2920.292,354,300
May 14, 202019.7219.9119.0919.6419.643,274,400
May 13, 202021.2221.5619.3520.1020.103,148,800
May 12, 202022.1222.4421.1621.2121.212,897,600
May 11, 202022.0022.6521.8922.0622.062,907,900
May 08, 202022.0022.3321.4222.2022.203,164,200
May 07, 202021.0022.4321.0021.6621.664,941,000
May 06, 202020.2321.2719.5320.6820.687,610,100
May 05, 202017.9718.4917.4617.7717.772,780,200
May 04, 202017.9418.2817.2917.6417.643,301,700
May 01, 202019.7419.9118.1618.2618.263,766,900
Apr. 30, 202020.5021.1620.0920.4920.492,611,200
Apr. 29, 202019.5620.8519.4820.5820.584,186,100
Apr. 28, 202019.3419.8018.7118.9518.953,188,100
Apr. 27, 202018.1018.9217.9018.8118.812,851,400
Apr. 24, 202017.1018.0017.0917.7917.792,759,800
Apr. 23, 202017.3017.5516.8117.0217.022,406,200
Apr. 22, 202016.7017.3216.4217.2317.231,917,700
Apr. 21, 202016.6416.7415.6316.2516.252,514,200
Apr. 20, 202016.5317.2316.4416.8516.854,127,300
Apr. 17, 202017.0017.5616.6816.8516.854,247,400
Apr. 16, 202017.1717.4516.5217.4017.402,018,600
Apr. 15, 202017.0717.5416.6517.1617.162,663,200
Apr. 14, 202017.6218.2217.5317.9117.913,422,700
Apr. 13, 202016.4017.2916.0717.1717.176,038,500
Apr. 09, 202016.9717.2716.1516.3516.354,084,500
Apr. 08, 202016.4616.9816.2216.5016.503,314,500
Apr. 07, 202017.1917.1915.8415.9715.972,819,200
Apr. 06, 202015.1116.1514.9116.0316.033,848,400
Apr. 03, 202014.2414.5913.7614.3314.332,693,300
Apr. 02, 202014.6615.2514.0714.5314.532,638,100
Apr. 01, 202015.2115.6814.5614.7814.782,612,500
Mar. 31, 202015.9016.8615.6715.8015.803,656,400
Mar. 30, 202016.9217.2515.9016.0316.033,425,200
Mar. 27, 202016.9217.3816.4016.9316.933,076,500
Mar. 26, 202018.7319.0016.9317.6217.626,603,900
Mar. 25, 202018.5019.6917.3118.0818.085,468,700
Mar. 24, 202016.8018.4216.8018.3718.375,715,500
Mar. 23, 202014.6015.9114.2115.8115.814,921,100
Mar. 20, 202014.5816.3114.0814.6014.606,026,600
Mar. 19, 202012.6714.2112.2714.0614.064,583,300
Mar. 18, 202012.0513.9211.7812.8012.806,936,600
Mar. 17, 202012.9113.4311.3113.1013.105,344,800
Mar. 16, 202012.5113.9712.4812.4912.495,646,300
Mar. 13, 202014.5214.7012.6114.6314.635,828,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...