Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 53.22 | 53.65 | 52.75 | 53.42 | 53.42 | 1,487,700 |
| 24 Jun 2024 | 52.82 | 53.26 | 52.25 | 52.77 | 52.77 | 1,693,700 |
| 21 Jun 2024 | 52.48 | 53.49 | 51.89 | 53.40 | 53.40 | 3,630,800 |
| 20 Jun 2024 | 53.61 | 53.88 | 51.88 | 52.40 | 52.40 | 2,754,600 |
| 18 Jun 2024 | 54.53 | 54.56 | 53.01 | 53.42 | 53.42 | 3,430,700 |
| 17 Jun 2024 | 54.01 | 54.83 | 53.27 | 54.62 | 54.62 | 2,297,500 |
| 14 Jun 2024 | 53.51 | 54.32 | 53.23 | 54.01 | 54.01 | 1,648,400 |
| 13 Jun 2024 | 53.80 | 54.36 | 52.90 | 53.13 | 53.13 | 1,972,800 |
| 12 Jun 2024 | 54.00 | 55.23 | 53.72 | 54.10 | 54.10 | 2,934,100 |
| 11 Jun 2024 | 53.34 | 53.76 | 52.44 | 52.82 | 52.82 | 2,215,600 |
| 10 Jun 2024 | 52.05 | 53.97 | 52.05 | 53.92 | 53.92 | 2,321,200 |
| 07 Jun 2024 | 52.35 | 54.15 | 51.83 | 52.37 | 52.37 | 2,744,400 |
| 06 Jun 2024 | 53.20 | 54.12 | 52.10 | 52.34 | 52.34 | 3,691,200 |
| 05 Jun 2024 | 54.60 | 54.92 | 53.00 | 53.33 | 53.33 | 4,061,000 |
| 04 Jun 2024 | 53.00 | 54.73 | 52.85 | 53.99 | 53.99 | 3,985,200 |
| 03 Jun 2024 | 55.70 | 56.28 | 52.76 | 53.02 | 53.02 | 3,825,300 |
| 31 May 2024 | 56.46 | 57.10 | 53.00 | 55.31 | 55.31 | 6,181,900 |
| 30 May 2024 | 62.54 | 63.25 | 56.07 | 56.36 | 56.36 | 15,336,900 |
| 29 May 2024 | 71.00 | 73.61 | 70.81 | 73.29 | 73.29 | 3,989,100 |
| 28 May 2024 | 73.47 | 73.47 | 71.52 | 71.78 | 71.78 | 2,188,500 |
| 24 May 2024 | 71.48 | 72.93 | 71.10 | 72.85 | 72.85 | 1,458,300 |
| 23 May 2024 | 73.21 | 73.21 | 70.85 | 71.45 | 71.45 | 1,687,300 |
| 22 May 2024 | 72.85 | 73.52 | 71.11 | 71.86 | 71.86 | 2,178,700 |
| 21 May 2024 | 72.70 | 73.69 | 71.61 | 73.37 | 73.37 | 2,378,900 |
| 20 May 2024 | 70.30 | 72.66 | 70.19 | 72.16 | 72.16 | 2,115,600 |
| 17 May 2024 | 68.97 | 70.69 | 68.88 | 70.29 | 70.29 | 2,016,400 |
| 16 May 2024 | 68.67 | 69.39 | 68.06 | 68.97 | 68.97 | 2,117,400 |
| 15 May 2024 | 68.00 | 69.97 | 67.89 | 69.01 | 69.01 | 2,457,700 |
| 14 May 2024 | 65.02 | 67.30 | 64.58 | 67.29 | 67.29 | 1,519,000 |
| 13 May 2024 | 67.71 | 68.00 | 65.33 | 65.59 | 65.59 | 1,357,700 |
| 10 May 2024 | 67.84 | 68.64 | 67.36 | 67.58 | 67.58 | 1,794,200 |
| 09 May 2024 | 66.21 | 67.87 | 66.10 | 67.58 | 67.58 | 2,056,100 |
| 08 May 2024 | 65.55 | 67.19 | 65.39 | 66.21 | 66.21 | 2,026,600 |
| 07 May 2024 | 64.84 | 65.60 | 64.45 | 65.32 | 65.32 | 1,536,100 |
| 06 May 2024 | 62.52 | 64.95 | 62.50 | 64.93 | 64.93 | 1,577,700 |
| 03 May 2024 | 63.00 | 63.89 | 62.21 | 62.24 | 62.24 | 1,640,400 |
| 02 May 2024 | 62.11 | 62.21 | 60.21 | 62.19 | 62.19 | 1,897,400 |
| 01 May 2024 | 61.25 | 62.92 | 60.11 | 61.11 | 61.11 | 2,296,700 |
| 30 Apr 2024 | 62.23 | 62.80 | 60.64 | 60.70 | 60.70 | 1,754,600 |
| 29 Apr 2024 | 61.66 | 62.99 | 61.14 | 62.27 | 62.27 | 2,186,800 |
| 26 Apr 2024 | 61.90 | 62.24 | 61.31 | 61.66 | 61.66 | 1,164,400 |
| 25 Apr 2024 | 59.29 | 61.21 | 58.91 | 60.89 | 60.89 | 1,016,700 |
| 24 Apr 2024 | 61.57 | 62.09 | 60.60 | 60.89 | 60.89 | 978,500 |
| 23 Apr 2024 | 60.34 | 62.24 | 60.18 | 61.07 | 61.07 | 2,930,600 |
| 22 Apr 2024 | 59.00 | 60.65 | 58.46 | 59.86 | 59.86 | 2,212,500 |
| 19 Apr 2024 | 59.07 | 59.70 | 58.10 | 58.75 | 58.75 | 2,591,300 |
| 18 Apr 2024 | 60.66 | 60.90 | 59.26 | 59.53 | 59.53 | 1,772,200 |
| 17 Apr 2024 | 62.68 | 62.98 | 60.36 | 60.71 | 60.71 | 1,825,900 |
| 16 Apr 2024 | 60.83 | 62.52 | 60.82 | 62.41 | 62.41 | 1,735,500 |
| 15 Apr 2024 | 63.43 | 64.04 | 61.03 | 61.06 | 61.06 | 1,817,900 |
| 12 Apr 2024 | 63.75 | 64.54 | 62.82 | 63.22 | 63.22 | 2,027,800 |
| 11 Apr 2024 | 65.74 | 66.98 | 63.90 | 64.25 | 64.25 | 4,744,600 |
| 10 Apr 2024 | 63.46 | 65.67 | 63.40 | 65.57 | 65.57 | 1,674,800 |
| 09 Apr 2024 | 65.72 | 65.94 | 63.91 | 64.50 | 64.50 | 1,963,000 |
| 08 Apr 2024 | 65.98 | 66.40 | 64.52 | 65.85 | 65.85 | 1,669,600 |
| 05 Apr 2024 | 63.99 | 66.26 | 63.62 | 65.98 | 65.98 | 2,462,900 |
| 04 Apr 2024 | 64.00 | 66.51 | 63.62 | 63.76 | 63.76 | 2,965,800 |
| 03 Apr 2024 | 61.36 | 63.71 | 61.17 | 63.21 | 63.21 | 2,096,700 |
| 02 Apr 2024 | 61.28 | 61.50 | 59.00 | 61.13 | 61.13 | 2,689,600 |
| 01 Apr 2024 | 61.85 | 62.55 | 61.59 | 62.32 | 62.32 | 2,023,100 |
| 28 Mar 2024 | 62.20 | 62.98 | 61.26 | 61.72 | 61.72 | 2,322,100 |
| 27 Mar 2024 | 64.09 | 64.69 | 61.04 | 61.93 | 61.93 | 2,216,200 |
| 26 Mar 2024 | 63.77 | 64.40 | 63.10 | 63.72 | 63.72 | 1,562,500 |
| 25 Mar 2024 | 64.01 | 66.37 | 63.56 | 63.62 | 63.62 | 3,294,300 |
| 22 Mar 2024 | 62.52 | 64.47 | 61.98 | 64.45 | 64.45 | 2,842,500 |
| 21 Mar 2024 | 63.36 | 63.50 | 61.71 | 62.48 | 62.48 | 3,437,900 |
| 20 Mar 2024 | 62.78 | 63.04 | 61.44 | 62.77 | 62.77 | 2,477,800 |
| 19 Mar 2024 | 63.84 | 64.00 | 61.14 | 62.26 | 62.26 | 2,612,900 |
| 18 Mar 2024 | 63.19 | 65.00 | 62.53 | 64.78 | 64.78 | 2,853,900 |
| 15 Mar 2024 | 64.00 | 64.38 | 62.91 | 63.14 | 63.14 | 3,657,700 |
| 14 Mar 2024 | 64.51 | 64.99 | 62.65 | 63.83 | 63.83 | 2,568,200 |
| 13 Mar 2024 | 63.70 | 65.53 | 63.22 | 64.74 | 64.74 | 1,588,000 |
| 12 Mar 2024 | 64.02 | 64.23 | 63.00 | 63.81 | 63.81 | 1,584,500 |
| 11 Mar 2024 | 65.09 | 65.16 | 62.96 | 63.36 | 63.36 | 2,608,100 |
| 08 Mar 2024 | 65.40 | 66.99 | 64.94 | 65.85 | 65.85 | 3,194,800 |
| 07 Mar 2024 | 65.00 | 65.64 | 63.74 | 65.25 | 65.25 | 6,798,300 |
| 06 Mar 2024 | 64.71 | 65.41 | 63.12 | 64.51 | 64.51 | 2,524,900 |
| 05 Mar 2024 | 64.26 | 64.79 | 62.42 | 63.43 | 63.43 | 2,818,200 |
| 04 Mar 2024 | 64.55 | 66.28 | 64.24 | 65.43 | 65.43 | 3,245,100 |
| 01 Mar 2024 | 63.40 | 65.83 | 63.34 | 64.40 | 64.40 | 5,557,700 |
| 29 Feb 2024 | 62.08 | 63.79 | 60.38 | 63.16 | 63.16 | 8,160,500 |
| 28 Feb 2024 | 57.93 | 59.19 | 57.26 | 59.04 | 59.04 | 4,295,900 |
| 27 Feb 2024 | 59.07 | 59.69 | 58.14 | 58.23 | 58.23 | 2,895,000 |
| 26 Feb 2024 | 59.10 | 59.78 | 58.30 | 58.92 | 58.92 | 2,144,500 |
| 23 Feb 2024 | 58.53 | 59.87 | 58.29 | 58.76 | 58.76 | 1,843,200 |
| 22 Feb 2024 | 57.21 | 58.99 | 57.13 | 58.34 | 58.34 | 3,038,800 |
| 21 Feb 2024 | 55.08 | 55.50 | 53.75 | 54.43 | 54.43 | 2,729,800 |
| 20 Feb 2024 | 57.63 | 57.80 | 55.94 | 56.18 | 56.18 | 2,494,400 |
| 16 Feb 2024 | 59.17 | 59.87 | 58.34 | 58.34 | 58.34 | 1,624,400 |
| 15 Feb 2024 | 58.04 | 59.25 | 57.27 | 59.14 | 59.14 | 2,836,000 |
| 14 Feb 2024 | 56.44 | 57.77 | 56.13 | 57.74 | 57.74 | 2,935,100 |
| 13 Feb 2024 | 54.26 | 56.26 | 53.30 | 55.52 | 55.52 | 4,146,000 |
| 12 Feb 2024 | 58.14 | 58.15 | 56.47 | 56.52 | 56.52 | 3,026,100 |
| 09 Feb 2024 | 58.89 | 59.15 | 58.10 | 58.15 | 58.15 | 2,317,300 |
| 08 Feb 2024 | 57.50 | 58.94 | 57.18 | 58.61 | 58.61 | 2,712,600 |
| 07 Feb 2024 | 57.26 | 58.20 | 57.00 | 57.52 | 57.52 | 1,275,600 |
| 06 Feb 2024 | 57.91 | 58.16 | 56.21 | 56.54 | 56.54 | 1,871,100 |
| 05 Feb 2024 | 58.15 | 58.95 | 56.86 | 57.37 | 57.37 | 2,065,600 |
| 02 Feb 2024 | 57.27 | 58.95 | 57.13 | 57.86 | 57.86 | 3,616,600 |
| 01 Feb 2024 | 56.87 | 57.48 | 56.62 | 57.08 | 57.08 | 2,503,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.