Nutanix, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	74.000	76.540	74.000	76.540	76.540	204
2024-02-28	72.620	72.620	72.620	72.620	72.620	190
2024-02-27	73.450	73.450	72.310	72.310	72.310	203
2024-02-26	74.050	74.050	74.050	74.050	74.050	90
2024-02-23	73.440	74.200	73.440	74.200	74.200	191
2024-02-22	71.960	73.010	71.960	73.010	73.010	154
2024-02-21	67.080	67.080	67.080	67.080	67.080	120
2024-02-20	70.000	70.140	69.930	70.140	70.140	461
2024-02-19	74.760	74.760	74.760	74.760	74.760	0
2024-02-16	74.760	74.760	74.760	74.760	74.760	420
2024-02-15	72.680	72.680	72.680	72.680	72.680	340
2024-02-14	71.310	71.310	71.310	71.310	71.310	360
2024-02-09	72.800	72.800	72.800	72.800	72.800	310
2024-02-08	73.360	73.360	73.360	73.360	73.360	360
2024-02-07	71.400	71.400	71.300	71.300	71.300	91
2024-02-06	70.750	70.750	70.000	70.000	70.000	41
2024-02-05	72.390	72.390	71.140	71.140	71.140	64
2024-02-02	72.150	72.450	71.680	71.680	71.680	549
2024-02-01	69.660	69.660	69.660	69.660	69.660	90
2024-01-31	70.000	70.000	69.070	69.860	69.860	381
2024-01-30	70.350	70.350	70.000	70.000	70.000	148
2024-01-29	68.810	68.810	68.810	68.810	68.810	130
2024-01-26	67.750	67.750	67.750	67.750	67.750	30
2024-01-25	68.890	69.880	68.890	69.880	69.880	101
2024-01-24	70.300	70.300	70.300	70.300	70.300	230
2024-01-23	69.000	69.000	69.000	69.000	69.000	520
2024-01-22	67.690	69.460	67.690	69.460	69.460	1,772
2024-01-19	66.570	66.570	66.570	66.570	66.570	0
2024-01-18	66.360	66.570	66.360	66.570	66.570	879
2024-01-17	63.480	63.480	63.420	63.420	63.420	841
2024-01-16	62.080	62.520	62.080	62.520	62.520	1,875
2024-01-15	61.860	61.860	61.860	61.860	61.860	1
2024-01-12	61.000	61.000	61.000	61.000	61.000	860
2024-01-11	59.510	59.510	59.510	59.510	59.510	670
2024-01-10	58.980	58.980	58.980	58.980	58.980	430
2024-01-09	58.380	58.380	58.380	58.380	58.380	210
2024-01-08	56.680	56.680	56.680	56.680	56.680	40
2024-01-05	55.230	55.230	55.230	55.230	55.230	30
2024-01-04	55.650	55.650	55.650	55.650	55.650	70
2024-01-03	56.250	56.250	56.250	56.250	56.250	20
2024-01-02	55.600	55.600	55.600	55.600	55.600	10
2023-12-28	57.210	57.210	57.210	57.210	57.210	70
2023-12-27	56.700	56.700	56.700	56.700	56.700	130
2023-12-26	56.830	57.060	56.830	57.060	57.060	141
2023-12-22	57.840	57.840	57.840	57.840	57.840	20
2023-12-21	56.580	56.580	56.580	56.580	56.580	70
2023-12-20	57.330	57.330	57.330	57.330	57.330	120
2023-12-19	57.200	57.200	57.200	57.200	57.200	170
2023-12-18	56.790	56.790	56.790	56.790	56.790	60
2023-12-15	57.180	57.180	57.180	57.180	57.180	140
2023-12-14	57.360	57.360	57.360	57.360	57.360	0
2023-12-13	57.360	57.360	57.360	57.360	57.360	70
2023-12-12	57.900	57.900	57.900	57.900	57.900	120
2023-12-11	56.750	56.750	56.750	56.750	56.750	150
2023-12-08	55.980	55.980	55.920	55.920	55.920	91
2023-12-07	55.300	55.300	54.580	54.580	54.580	101
2023-12-06	54.960	54.960	54.960	54.960	54.960	160
2023-12-05	55.240	55.240	55.240	55.240	55.240	200
2023-12-04	54.080	54.080	54.080	54.080	54.080	70
2023-12-01	54.260	54.260	54.260	54.260	54.260	190

← NewerPage 12 of 20 · 1,176 trading daysOlder →

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.