Nutanix, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	32.060	32.060	32.060	32.060	32.060	1,510
2023-03-09	33.110	33.110	33.110	33.110	33.110	1,550
2023-03-08	33.990	33.990	33.990	33.990	33.990	1,310
2023-03-07	34.500	34.500	34.500	34.500	34.500	1,221
2023-03-06	37.560	37.560	37.560	37.560	37.560	860
2023-03-03	37.260	37.260	36.960	36.960	36.960	844
2023-03-02	36.600	36.600	36.600	36.600	36.600	490
2023-03-01	37.040	37.040	37.040	37.040	37.040	570
2023-02-28	36.820	37.000	36.820	37.000	37.000	381
2023-02-27	36.990	37.230	36.990	37.230	37.230	271
2023-02-24	36.580	36.580	36.580	36.580	36.580	510
2023-02-23	36.400	36.890	36.400	36.890	36.890	32
2023-02-22	35.690	35.690	35.690	35.690	35.690	460
2023-02-17	36.620	36.620	36.550	36.550	36.550	680
2023-02-16	37.690	37.690	37.690	37.690	37.690	210
2023-02-15	38.030	38.030	38.030	38.030	38.030	360
2023-02-14	37.350	37.350	37.350	37.350	37.350	0
2023-02-13	37.260	37.350	37.260	37.350	37.350	15,080
2023-02-10	37.550	37.550	37.550	37.550	37.550	2,000
2023-02-08	38.660	38.660	38.660	38.660	38.660	170
2023-02-07	37.200	37.200	37.200	37.200	37.200	370
2023-02-06	37.390	37.390	37.390	37.390	37.390	430
2023-02-03	37.920	37.920	37.920	37.920	37.920	380
2023-02-02	36.010	36.010	36.010	36.010	36.010	140
2023-02-01	35.570	35.570	35.570	35.570	35.570	30
2023-01-31	35.540	35.540	35.540	35.540	35.540	10
2023-01-30	35.260	35.260	35.260	35.260	35.260	10
2023-01-27	36.160	36.160	36.160	36.160	36.160	110
2023-01-26	36.160	36.160	36.160	36.160	36.160	70
2023-01-25	36.250	36.250	36.250	36.250	36.250	330
2023-01-24	36.530	36.530	36.530	36.530	36.530	30
2023-01-23	34.870	34.870	34.870	34.870	34.870	40
2023-01-20	33.960	33.960	33.960	33.960	33.960	0
2023-01-19	33.960	33.960	33.960	33.960	33.960	70
2023-01-18	33.850	33.850	33.850	33.850	33.850	0
2023-01-17	33.850	33.850	33.850	33.850	33.850	420
2023-01-16	34.270	34.270	34.270	34.270	34.270	0
2023-01-13	34.270	34.270	34.270	34.270	34.270	350
2023-01-12	33.610	33.610	33.610	33.610	33.610	440
2023-01-11	34.350	34.350	34.350	34.350	34.350	110
2023-01-10	33.840	33.840	33.840	33.840	33.840	40
2023-01-09	35.070	35.070	35.070	35.070	35.070	240
2023-01-06	33.170	33.170	33.170	33.170	33.170	320
2023-01-05	34.000	34.000	34.000	34.000	34.000	220
2023-01-04	36.120	36.120	36.110	36.110	36.110	570
2023-01-03	35.790	35.790	35.790	35.790	35.790	200
2023-01-02	34.820	34.820	34.820	34.820	34.820	0
2022-12-29	34.820	34.820	34.820	34.820	34.820	90
2022-12-28	33.610	33.610	33.610	33.610	33.610	80
2022-12-27	33.910	33.910	33.910	33.910	33.910	700
2022-12-26	33.390	33.390	33.390	33.390	33.390	0
2022-12-23	34.210	34.210	33.390	33.390	33.390	201
2022-12-22	36.130	36.130	36.130	36.130	36.130	340
2022-12-21	37.460	37.460	37.460	37.460	37.460	360
2022-12-20	39.310	39.310	39.310	39.310	39.310	540
2022-12-19	40.270	40.270	40.270	40.270	40.270	150
2022-12-16	40.210	40.210	40.210	40.210	40.210	100
2022-12-15	43.340	43.340	43.340	43.340	43.340	310
2022-12-14	44.790	44.790	44.790	44.790	44.790	810
2022-12-13	43.460	43.460	43.460	43.460	43.460	0

← NewerPage 16 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.