Nutanix, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	30.160	30.160	30.160	30.160	30.160	0
2022-09-13	30.160	30.160	30.160	30.160	30.160	1
2022-09-12	30.160	30.160	30.160	30.160	30.160	1
2022-09-09	27.720	27.720	27.720	27.720	27.720	0
2022-09-08	27.720	27.720	27.720	27.720	27.720	0
2022-09-06	27.720	27.720	27.720	27.720	27.720	0
2022-09-05	27.720	27.720	27.720	27.720	27.720	0
2022-09-02	27.720	27.720	27.720	27.720	27.720	5
2022-09-01	28.720	28.720	28.720	28.720	28.720	5
2022-08-31	22.710	22.710	22.710	22.710	22.710	1
2022-08-30	24.330	24.330	24.330	24.330	24.330	0
2022-08-29	24.330	24.330	24.330	24.330	24.330	0
2022-08-26	24.330	24.330	24.330	24.330	24.330	0
2022-08-25	24.330	24.330	24.330	24.330	24.330	0
2022-08-24	24.330	24.330	24.330	24.330	24.330	1
2022-08-23	23.500	23.500	23.500	23.500	23.500	0
2022-08-22	23.500	23.500	23.500	23.500	23.500	0
2022-08-19	23.500	23.500	23.500	23.500	23.500	1
2022-08-18	24.450	24.450	24.450	24.450	24.450	1
2022-08-17	22.950	22.950	22.950	22.950	22.950	0
2022-08-16	22.950	22.950	22.950	22.950	22.950	0
2022-08-15	22.950	22.950	22.950	22.950	22.950	1
2022-08-12	21.390	21.390	21.390	21.390	21.390	0
2022-08-11	21.390	21.390	21.390	21.390	21.390	0
2022-08-10	21.390	21.390	21.390	21.390	21.390	0
2022-08-09	21.390	21.390	21.390	21.390	21.390	1
2022-08-08	22.200	22.200	22.200	22.200	22.200	1
2022-08-05	20.960	20.960	20.960	20.960	20.960	0
2022-08-04	20.960	20.960	20.960	20.960	20.960	0
2022-08-03	20.960	20.960	20.960	20.960	20.960	0
2022-08-02	20.960	20.960	20.960	20.960	20.960	1
2022-08-01	19.360	19.360	19.360	19.360	19.360	0
2022-07-29	19.360	19.360	19.360	19.360	19.360	0
2022-07-28	19.360	19.360	19.360	19.360	19.360	1
2022-07-27	19.280	19.280	19.280	19.280	19.280	1
2022-07-26	19.440	19.440	19.440	19.440	19.440	1
2022-07-25	20.130	20.130	20.130	20.130	20.130	0
2022-07-22	20.130	20.130	20.130	20.130	20.130	0
2022-07-21	20.130	20.130	20.130	20.130	20.130	0
2022-07-20	20.130	20.130	20.130	20.130	20.130	0
2022-07-19	20.130	20.130	20.130	20.130	20.130	0
2022-07-18	20.130	20.130	20.130	20.130	20.130	0
2022-07-15	20.130	20.130	20.130	20.130	20.130	0
2022-07-14	20.130	20.130	20.130	20.130	20.130	0
2022-07-13	20.130	20.130	20.130	20.130	20.130	0
2022-07-12	20.130	20.130	20.130	20.130	20.130	0
2022-07-11	20.130	20.130	20.130	20.130	20.130	0
2022-07-08	20.130	20.130	20.130	20.130	20.130	0
2022-07-07	20.130	20.130	20.130	20.130	20.130	0
2022-07-06	20.130	20.130	20.130	20.130	20.130	0
2022-07-05	20.130	20.130	20.130	20.130	20.130	0
2022-07-04	20.130	20.130	20.130	20.130	20.130	0
2022-07-01	20.130	20.130	20.130	20.130	20.130	0
2022-06-30	20.130	20.130	20.130	20.130	20.130	0
2022-06-29	20.130	20.130	20.130	20.130	20.130	0
2022-06-28	20.130	20.130	20.130	20.130	20.130	0
2022-06-27	20.130	20.130	20.130	20.130	20.130	0
2022-06-24	20.130	20.130	20.130	20.130	20.130	1
2022-06-23	20.000	20.000	20.000	20.000	20.000	0
2022-06-22	20.000	20.000	20.000	20.000	20.000	0

← NewerPage 18 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.