Nutanix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2022-06-20 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2022-06-17 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2022-06-15 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2022-06-14 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2022-06-13 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2022-06-10 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2022-06-09 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2022-06-08 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2022-06-07 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2022-06-06 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2022-06-03 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2022-06-02 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1 |
| 2022-06-01 | 19.960 | 19.960 | 19.960 | 19.960 | 19.960 | 0 |
| 2022-05-31 | 19.960 | 19.960 | 19.960 | 19.960 | 19.960 | 0 |
| 2022-05-30 | 19.960 | 19.960 | 19.960 | 19.960 | 19.960 | 0 |
| 2022-05-27 | 19.960 | 19.960 | 19.960 | 19.960 | 19.960 | 5 |
| 2022-05-26 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 6 |
| 2022-05-25 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2022-05-24 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2022-05-23 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 1 |
| 2022-05-20 | 28.650 | 28.650 | 28.650 | 28.650 | 28.650 | 0 |
| 2022-05-19 | 28.650 | 28.650 | 28.650 | 28.650 | 28.650 | 0 |
| 2022-05-18 | 28.650 | 28.650 | 28.650 | 28.650 | 28.650 | 0 |
| 2022-05-17 | 28.650 | 28.650 | 28.650 | 28.650 | 28.650 | 0 |
| 2022-05-16 | 28.650 | 28.650 | 28.650 | 28.650 | 28.650 | 0 |
| 2022-05-13 | 28.650 | 28.650 | 28.650 | 28.650 | 28.650 | 1 |
| 2022-05-12 | 27.490 | 27.490 | 27.490 | 27.490 | 27.490 | 0 |
| 2022-05-11 | 27.490 | 27.490 | 27.490 | 27.490 | 27.490 | 0 |
| 2022-05-10 | 27.490 | 27.490 | 27.490 | 27.490 | 27.490 | 0 |
| 2022-05-09 | 27.490 | 27.490 | 27.490 | 27.490 | 27.490 | 1 |
| 2022-05-06 | 31.670 | 31.670 | 31.670 | 31.670 | 31.670 | 0 |
| 2022-05-05 | 31.670 | 31.670 | 31.670 | 31.670 | 31.670 | 0 |
| 2022-05-04 | 31.670 | 31.670 | 31.670 | 31.670 | 31.670 | 0 |
| 2022-05-03 | 31.670 | 31.670 | 31.670 | 31.670 | 31.670 | 0 |
| 2022-05-02 | 31.670 | 31.670 | 31.670 | 31.670 | 31.670 | 0 |
| 2022-04-29 | 31.670 | 31.670 | 31.670 | 31.670 | 31.670 | 0 |
| 2022-04-28 | 31.670 | 31.670 | 31.670 | 31.670 | 31.670 | 0 |
| 2022-04-27 | 31.670 | 31.670 | 31.670 | 31.670 | 31.670 | 0 |
| 2022-04-26 | 31.670 | 31.670 | 31.670 | 31.670 | 31.670 | 1 |
| 2022-04-25 | 29.960 | 29.960 | 29.960 | 29.960 | 29.960 | 0 |
| 2022-04-22 | 29.960 | 29.960 | 29.960 | 29.960 | 29.960 | 1 |
| 2022-04-20 | 29.820 | 29.820 | 29.820 | 29.820 | 29.820 | 0 |
| 2022-04-19 | 29.820 | 29.820 | 29.820 | 29.820 | 29.820 | 0 |
| 2022-04-18 | 29.820 | 29.820 | 29.820 | 29.820 | 29.820 | 3 |
| 2022-04-14 | 30.180 | 30.180 | 30.180 | 30.180 | 30.180 | 0 |
| 2022-04-13 | 30.180 | 30.180 | 30.180 | 30.180 | 30.180 | 0 |
| 2022-04-12 | 30.180 | 30.180 | 30.180 | 30.180 | 30.180 | 2 |
| 2022-04-11 | 31.270 | 31.270 | 31.270 | 31.270 | 31.270 | 2 |
| 2022-04-08 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | 0 |
| 2022-04-07 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | 0 |
| 2022-04-06 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | 0 |
| 2022-04-05 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | 1 |
| 2022-04-04 | 33.240 | 33.240 | 33.240 | 33.240 | 33.240 | 2 |
| 2022-04-01 | 32.220 | 32.220 | 32.220 | 32.220 | 32.220 | 0 |
| 2022-03-31 | 32.220 | 32.220 | 32.220 | 32.220 | 32.220 | 2 |
| 2022-03-30 | 32.160 | 32.160 | 32.160 | 32.160 | 32.160 | 24 |
| 2022-03-29 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2022-03-28 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2022-03-25 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 2 |
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.