Nutanix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 92.260 | 92.260 | 92.260 | 92.260 | 92.260 | 0 |
| 2024-05-24 | 92.260 | 92.260 | 92.260 | 92.260 | 92.260 | 0 |
| 2024-05-23 | 92.260 | 92.260 | 92.260 | 92.260 | 92.260 | 7 |
| 2024-05-22 | 93.780 | 93.780 | 93.780 | 93.780 | 93.780 | 2 |
| 2024-05-21 | 93.800 | 94.320 | 93.800 | 94.140 | 94.140 | 94 |
| 2024-05-20 | 88.560 | 88.560 | 88.560 | 88.560 | 88.560 | 0 |
| 2024-05-17 | 88.560 | 88.560 | 88.560 | 88.560 | 88.560 | 5 |
| 2024-05-16 | 88.380 | 88.560 | 88.000 | 88.560 | 88.560 | 3,603 |
| 2024-05-15 | 87.000 | 88.200 | 87.000 | 88.110 | 88.110 | 4,270 |
| 2024-05-14 | 87.430 | 87.430 | 87.430 | 87.430 | 87.430 | 0 |
| 2024-05-13 | 87.430 | 87.430 | 87.430 | 87.430 | 87.430 | 0 |
| 2024-05-10 | 87.350 | 88.120 | 87.350 | 87.430 | 87.430 | 7,330 |
| 2024-05-09 | 86.730 | 86.940 | 86.730 | 86.940 | 86.940 | 150 |
| 2024-05-08 | 82.720 | 82.720 | 82.720 | 82.720 | 82.720 | 0 |
| 2024-05-07 | 82.720 | 82.720 | 82.720 | 82.720 | 82.720 | 40 |
| 2024-05-06 | 81.170 | 81.170 | 81.170 | 81.170 | 81.170 | 80 |
| 2024-05-03 | 79.400 | 80.000 | 79.250 | 79.250 | 79.250 | 76 |
| 2024-05-02 | 78.990 | 78.990 | 75.010 | 75.010 | 75.010 | 96 |
| 2024-04-30 | 81.020 | 81.020 | 79.530 | 79.530 | 79.530 | 171 |
| 2024-04-29 | 79.830 | 79.830 | 79.830 | 79.830 | 79.830 | 170 |
| 2024-04-26 | 79.150 | 79.150 | 79.150 | 79.150 | 79.150 | 120 |
| 2024-04-25 | 78.580 | 78.580 | 78.580 | 78.580 | 78.580 | 140 |
| 2024-04-24 | 78.870 | 78.870 | 78.870 | 78.870 | 78.870 | 280 |
| 2024-04-23 | 79.060 | 79.060 | 77.440 | 77.440 | 77.440 | 263 |
| 2024-04-22 | 77.120 | 77.120 | 77.120 | 77.120 | 77.120 | 280 |
| 2024-04-19 | 76.060 | 76.060 | 76.060 | 76.060 | 76.060 | 350 |
| 2024-04-18 | 79.510 | 79.680 | 78.320 | 78.320 | 78.320 | 319 |
| 2024-04-17 | 79.980 | 79.980 | 79.510 | 79.510 | 79.510 | 61 |
| 2024-04-16 | 81.750 | 82.020 | 81.750 | 82.020 | 82.020 | 31 |
| 2024-04-15 | 79.980 | 79.980 | 79.980 | 79.980 | 79.980 | 140 |
| 2024-04-12 | 81.120 | 81.120 | 81.120 | 81.120 | 81.120 | 220 |
| 2024-04-11 | 82.100 | 82.100 | 82.100 | 82.100 | 82.100 | 270 |
| 2024-04-10 | 79.990 | 83.020 | 79.990 | 83.020 | 83.020 | 262 |
| 2024-04-09 | 80.570 | 80.570 | 80.570 | 80.570 | 80.570 | 360 |
| 2024-04-08 | 83.360 | 83.360 | 82.160 | 83.040 | 83.040 | 173 |
| 2024-04-05 | 82.800 | 83.920 | 82.800 | 83.920 | 83.920 | 11 |
| 2024-04-04 | 82.650 | 82.650 | 82.650 | 82.650 | 82.650 | 260 |
| 2024-04-03 | 79.700 | 79.700 | 79.700 | 79.700 | 79.700 | 560 |
| 2024-04-02 | 76.720 | 76.720 | 76.720 | 76.720 | 76.720 | 710 |
| 2024-04-01 | 78.330 | 78.640 | 78.330 | 78.610 | 78.610 | 604 |
| 2024-03-28 | 77.650 | 77.650 | 77.360 | 77.360 | 77.360 | 440 |
| 2024-03-27 | 77.790 | 77.790 | 76.250 | 76.250 | 76.250 | 562 |
| 2024-03-26 | 80.500 | 80.500 | 79.600 | 79.600 | 79.600 | 540 |
| 2024-03-25 | 80.440 | 80.500 | 80.440 | 80.500 | 80.500 | 380 |
| 2024-03-22 | 78.550 | 80.560 | 78.550 | 80.560 | 80.560 | 520 |
| 2024-03-21 | 77.840 | 77.840 | 77.840 | 77.840 | 77.840 | 610 |
| 2024-03-20 | 77.120 | 77.120 | 77.110 | 77.110 | 77.110 | 678 |
| 2024-03-19 | 78.250 | 78.830 | 77.840 | 78.830 | 78.830 | 2,532 |
| 2024-03-18 | 80.150 | 80.560 | 80.150 | 80.560 | 80.560 | 142 |
| 2024-03-15 | 79.280 | 79.280 | 79.000 | 79.000 | 79.000 | 171 |
| 2024-03-14 | 78.760 | 78.760 | 78.760 | 78.760 | 78.760 | 110 |
| 2024-03-13 | 80.960 | 80.960 | 80.960 | 80.960 | 80.960 | 80 |
| 2024-03-12 | 78.960 | 79.800 | 78.960 | 79.280 | 79.280 | 91 |
| 2024-03-11 | 79.980 | 79.980 | 78.960 | 78.960 | 78.960 | 32 |
| 2024-03-08 | 81.680 | 82.400 | 81.520 | 82.400 | 82.400 | 65 |
| 2024-03-07 | 79.980 | 79.980 | 79.000 | 79.000 | 79.000 | 71 |
| 2024-03-06 | 79.520 | 80.240 | 79.520 | 80.240 | 80.240 | 131 |
| 2024-03-05 | 78.350 | 78.350 | 78.350 | 78.350 | 78.350 | 50 |
| 2024-03-04 | 81.500 | 81.840 | 80.720 | 80.720 | 80.720 | 120 |
| 2024-03-01 | 79.440 | 79.440 | 79.440 | 79.440 | 79.440 | 20 |
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.