Nutanix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 72.160 | 72.160 | 72.160 | 72.160 | 72.160 | 0 |
| 2024-08-19 | 72.160 | 72.160 | 72.160 | 72.160 | 72.160 | 0 |
| 2024-08-16 | 72.160 | 72.160 | 72.160 | 72.160 | 72.160 | 0 |
| 2024-08-15 | 72.160 | 72.160 | 72.160 | 72.160 | 72.160 | 1 |
| 2024-08-14 | 68.480 | 68.480 | 68.480 | 68.480 | 68.480 | 0 |
| 2024-08-13 | 68.480 | 68.480 | 68.480 | 68.480 | 68.480 | 0 |
| 2024-08-12 | 68.100 | 68.480 | 68.000 | 68.480 | 68.480 | 61 |
| 2024-08-09 | 68.530 | 68.530 | 68.530 | 68.530 | 68.530 | 0 |
| 2024-08-08 | 67.130 | 68.530 | 67.130 | 68.530 | 68.530 | 2 |
| 2024-08-07 | 67.130 | 67.130 | 67.130 | 67.130 | 67.130 | 48 |
| 2024-08-06 | 71.190 | 71.190 | 71.190 | 71.190 | 71.190 | 0 |
| 2024-08-05 | 71.190 | 71.190 | 71.190 | 71.190 | 71.190 | 0 |
| 2024-08-02 | 71.190 | 71.190 | 71.190 | 71.190 | 71.190 | 0 |
| 2024-08-01 | 71.190 | 71.190 | 71.190 | 71.190 | 71.190 | 0 |
| 2024-07-31 | 71.190 | 71.190 | 71.190 | 71.190 | 71.190 | 0 |
| 2024-07-30 | 71.190 | 71.190 | 71.190 | 71.190 | 71.190 | 0 |
| 2024-07-29 | 71.190 | 71.190 | 71.190 | 71.190 | 71.190 | 6 |
| 2024-07-26 | 69.830 | 69.830 | 69.830 | 69.830 | 69.830 | 95 |
| 2024-07-25 | 69.300 | 69.300 | 69.300 | 69.300 | 69.300 | 8 |
| 2024-07-24 | 69.860 | 69.860 | 69.860 | 69.860 | 69.860 | 0 |
| 2024-07-23 | 69.940 | 69.940 | 69.860 | 69.860 | 69.860 | 82 |
| 2024-07-22 | 68.530 | 68.530 | 68.530 | 68.530 | 68.530 | 10 |
| 2024-07-19 | 66.310 | 66.310 | 66.310 | 66.310 | 66.310 | 1 |
| 2024-07-18 | 66.600 | 67.120 | 66.600 | 67.120 | 67.120 | 192 |
| 2024-07-17 | 66.300 | 66.300 | 66.300 | 66.300 | 66.300 | 1 |
| 2024-07-16 | 69.980 | 69.980 | 69.980 | 69.980 | 69.980 | 10 |
| 2024-07-15 | 71.840 | 71.840 | 71.840 | 71.840 | 71.840 | 0 |
| 2024-07-12 | 71.840 | 71.840 | 71.840 | 71.840 | 71.840 | 0 |
| 2024-07-11 | 71.840 | 71.840 | 71.840 | 71.840 | 71.840 | 0 |
| 2024-07-10 | 71.840 | 71.840 | 71.840 | 71.840 | 71.840 | 0 |
| 2024-07-09 | 71.840 | 71.840 | 71.840 | 71.840 | 71.840 | 0 |
| 2024-07-08 | 71.840 | 71.840 | 71.840 | 71.840 | 71.840 | 0 |
| 2024-07-05 | 71.840 | 71.840 | 71.840 | 71.840 | 71.840 | 0 |
| 2024-07-04 | 71.840 | 71.840 | 71.840 | 71.840 | 71.840 | 0 |
| 2024-07-03 | 71.840 | 71.840 | 71.840 | 71.840 | 71.840 | 0 |
| 2024-07-02 | 71.840 | 71.840 | 71.840 | 71.840 | 71.840 | 0 |
| 2024-07-01 | 71.840 | 71.840 | 71.840 | 71.840 | 71.840 | 0 |
| 2024-06-28 | 71.840 | 71.840 | 71.840 | 71.840 | 71.840 | 0 |
| 2024-06-27 | 71.840 | 71.840 | 71.840 | 71.840 | 71.840 | 0 |
| 2024-06-26 | 71.840 | 71.840 | 71.840 | 71.840 | 71.840 | 0 |
| 2024-06-25 | 71.840 | 71.840 | 71.840 | 71.840 | 71.840 | 0 |
| 2024-06-24 | 71.840 | 71.840 | 71.840 | 71.840 | 71.840 | 0 |
| 2024-06-21 | 72.280 | 72.280 | 71.820 | 71.840 | 71.840 | 27 |
| 2024-06-20 | 71.110 | 71.110 | 71.110 | 71.110 | 71.110 | 650 |
| 2024-06-19 | 73.040 | 73.040 | 73.040 | 73.040 | 73.040 | 0 |
| 2024-06-18 | 73.040 | 73.040 | 73.040 | 73.040 | 73.040 | 1 |
| 2024-06-17 | 73.040 | 73.040 | 73.040 | 73.040 | 73.040 | 1 |
| 2024-06-14 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 110 |
| 2024-06-13 | 72.520 | 72.520 | 72.520 | 72.520 | 72.520 | 70 |
| 2024-06-12 | 73.750 | 73.780 | 73.750 | 73.780 | 73.780 | 51 |
| 2024-06-11 | 71.400 | 71.400 | 71.400 | 71.400 | 71.400 | 1 |
| 2024-06-10 | 70.910 | 70.910 | 70.910 | 70.910 | 70.910 | 2 |
| 2024-06-07 | 70.910 | 70.910 | 70.910 | 70.910 | 70.910 | 0 |
| 2024-06-06 | 70.910 | 70.910 | 70.910 | 70.910 | 70.910 | 0 |
| 2024-06-05 | 71.200 | 71.200 | 70.910 | 70.910 | 70.910 | 45 |
| 2024-06-04 | 70.420 | 70.420 | 70.420 | 70.420 | 70.420 | 0 |
| 2024-06-03 | 70.420 | 70.420 | 70.420 | 70.420 | 70.420 | 0 |
| 2024-05-31 | 89.970 | 89.970 | 69.890 | 70.420 | 70.420 | 26,550 |
| 2024-05-29 | 92.880 | 92.880 | 92.880 | 92.880 | 92.880 | 0 |
| 2024-05-28 | 93.870 | 93.870 | 92.880 | 92.880 | 92.880 | 762 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.