Mail

NTNX - Nutanix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 30, 2020	16.92	17.25	15.90	16.03	16.03	3,375,233
Mar. 27, 2020	16.92	17.38	16.40	16.93	16.93	3,075,900
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
Mar. 12, 2020	14.30	15.13	13.34	13.34	13.34	7,086,000
Mar. 11, 2020	17.02	17.02	15.52	15.85	15.85	6,848,800
Mar. 10, 2020	18.67	18.73	16.75	17.46	17.46	5,254,800
Mar. 09, 2020	18.20	19.38	17.00	17.50	17.50	6,646,500
Mar. 06, 2020	20.99	21.31	19.92	20.25	20.25	4,706,700
Mar. 05, 2020	22.26	22.41	21.22	21.64	21.64	3,156,700
Mar. 04, 2020	22.55	22.84	21.88	22.82	22.82	3,298,200
Mar. 03, 2020	24.16	24.38	22.03	22.10	22.10	5,357,700
Mar. 02, 2020	24.63	24.85	22.90	24.09	24.09	4,693,100
Feb. 28, 2020	22.74	24.32	22.07	23.84	23.84	6,778,500
Feb. 27, 2020	24.48	26.35	23.02	23.30	23.30	21,646,200
Feb. 26, 2020	35.27	35.27	32.26	32.63	32.63	5,458,900
Feb. 25, 2020	37.35	37.35	34.44	34.70	34.70	3,141,400
Feb. 24, 2020	34.96	36.25	34.59	36.01	36.01	2,356,300
Feb. 21, 2020	37.02	37.12	35.73	36.97	36.97	1,924,800
Feb. 20, 2020	37.63	37.86	36.34	37.30	37.30	2,031,500
Feb. 19, 2020	37.40	37.74	36.87	37.42	37.42	2,171,200
Feb. 18, 2020	36.39	37.46	35.95	37.07	37.07	2,895,000
Feb. 14, 2020	35.75	36.70	35.70	36.65	36.65	1,823,100
Feb. 13, 2020	35.66	36.22	35.30	35.72	35.72	1,671,100
Feb. 12, 2020	35.56	36.20	35.27	36.04	36.04	2,259,300
Feb. 11, 2020	35.46	35.87	34.71	34.91	34.91	1,483,500
Feb. 10, 2020	35.01	35.39	34.35	35.08	35.08	1,233,800
Feb. 07, 2020	35.46	35.60	34.71	35.01	35.01	1,290,900
Feb. 06, 2020	35.67	35.76	35.18	35.50	35.50	1,536,200
Feb. 05, 2020	35.25	35.51	34.51	35.34	35.34	2,108,900
Feb. 04, 2020	33.27	34.77	32.42	34.77	34.77	3,054,600
Feb. 03, 2020	32.40	33.47	32.20	33.42	33.42	1,476,400
Jan. 31, 2020	32.99	33.15	31.83	32.47	32.47	2,074,100
Jan. 30, 2020	32.00	33.34	31.72	33.28	33.28	2,338,700
Jan. 29, 2020	33.99	33.99	32.13	32.25	32.25	1,550,200
Jan. 28, 2020	34.01	34.24	33.20	33.49	33.49	1,558,000
Jan. 27, 2020	34.00	34.44	33.51	33.74	33.74	1,576,400
Jan. 24, 2020	35.90	36.45	34.81	35.23	35.23	2,167,600
Jan. 23, 2020	36.39	36.42	35.40	35.58	35.58	1,812,400
Jan. 22, 2020	34.90	36.88	34.86	36.35	36.35	3,954,900
Jan. 21, 2020	35.02	35.27	34.60	34.62	34.62	1,529,400
Jan. 17, 2020	35.71	36.16	34.98	35.14	35.14	2,541,900
Jan. 16, 2020	35.08	36.26	35.05	35.88	35.88	3,362,800
Jan. 15, 2020	34.90	35.66	34.59	34.70	34.70	1,670,200
Jan. 14, 2020	35.05	35.55	34.78	34.96	34.96	2,149,500
Jan. 13, 2020	34.94	35.58	34.49	35.01	35.01	2,060,100
Jan. 10, 2020	34.47	35.21	34.19	34.90	34.90	3,744,700
Jan. 09, 2020	33.50	34.23	33.17	34.15	34.15	2,937,400
Jan. 08, 2020	32.86	33.39	32.35	33.15	33.15	2,712,600
Jan. 07, 2020	33.41	33.75	32.44	32.90	32.90	2,551,700
Jan. 06, 2020	32.06	33.19	31.79	33.14	33.14	2,423,000
Jan. 03, 2020	31.30	32.55	31.24	32.45	32.45	2,401,200
Jan. 02, 2020	31.69	32.48	31.55	31.88	31.88	2,197,200
Dec. 31, 2019	30.52	31.30	30.37	31.26	31.26	2,035,700
Dec. 30, 2019	31.77	31.79	30.46	30.63	30.63	3,275,900
Dec. 27, 2019	32.72	32.84	31.70	31.74	31.74	2,420,300
Dec. 26, 2019	32.34	32.74	32.34	32.67	32.67	1,328,700
Dec. 24, 2019	32.06	32.59	32.00	32.26	32.26	1,047,100
Dec. 23, 2019	31.89	32.20	31.72	32.01	32.01	1,753,700
Dec. 20, 2019	31.80	31.97	31.47	31.66	31.66	4,731,200
Dec. 19, 2019	31.95	32.27	31.58	31.74	31.74	2,063,100
Dec. 18, 2019	31.88	32.62	31.81	32.02	32.02	3,154,500
Dec. 17, 2019	32.37	32.49	31.26	31.84	31.84	3,676,700
Dec. 16, 2019	32.58	33.32	32.48	32.66	32.66	2,731,300
Dec. 13, 2019	32.51	33.24	32.49	32.75	32.75	2,383,100
Dec. 12, 2019	31.82	32.74	31.82	32.61	32.61	2,691,200
Dec. 11, 2019	33.01	33.05	31.64	31.91	31.91	3,785,400
Dec. 10, 2019	33.79	33.98	32.85	32.98	32.98	3,135,500
Dec. 09, 2019	34.21	34.79	33.05	33.88	33.88	4,088,300
Dec. 06, 2019	35.69	35.89	34.59	34.60	34.60	3,299,800
Dec. 05, 2019	35.83	36.32	35.26	35.57	35.57	2,327,500
Dec. 04, 2019	36.15	36.48	35.46	35.55	35.55	2,694,600
Dec. 03, 2019	34.85	36.60	34.64	36.15	36.15	3,620,200
Dec. 02, 2019	37.21	37.34	35.19	35.89	35.89	5,315,700
Nov. 29, 2019	34.55	37.40	34.52	37.35	37.35	5,097,900
Nov. 27, 2019	33.51	35.26	32.87	34.97	34.97	7,647,200
Nov. 26, 2019	34.50	35.00	32.35	33.47	33.47	19,440,400
Nov. 25, 2019	29.72	29.80	28.52	28.75	28.75	6,715,200
Nov. 22, 2019	28.86	29.33	28.53	29.30	29.30	2,895,600
Nov. 21, 2019	29.91	30.43	29.41	29.69	29.69	2,347,500
Nov. 20, 2019	29.38	30.55	29.27	29.90	29.90	3,573,000
Nov. 19, 2019	28.93	29.26	28.20	28.69	28.69	1,724,000
Nov. 18, 2019	29.15	29.62	28.38	28.68	28.68	3,217,900
Nov. 15, 2019	27.47	29.66	27.46	29.40	29.40	5,103,200
Nov. 14, 2019	27.51	27.78	26.53	26.62	26.62	2,138,500
Nov. 13, 2019	27.62	27.96	27.31	27.58	27.58	1,164,300
Nov. 12, 2019	27.73	28.22	27.47	27.82	27.82	1,780,300
Nov. 11, 2019	27.72	27.98	27.59	27.78	27.78	1,255,700
Nov. 08, 2019	27.09	28.09	26.97	27.96	27.96	1,464,800
Nov. 07, 2019	27.60	28.17	27.25	27.42	27.42	1,197,500
Nov. 06, 2019	27.96	28.16	27.18	27.27	27.27	1,652,200
Nov. 05, 2019	28.14	28.20	27.57	27.96	27.96	1,689,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...