Nutanix, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	50.200	50.200	50.200	50.200	50.200	0
2026-04-28	50.200	50.200	50.200	50.200	50.200	0
2026-04-27	50.200	50.200	50.200	50.200	50.200	0
2026-04-24	50.200	50.200	50.200	50.200	50.200	0
2026-04-23	50.200	50.200	50.200	50.200	50.200	0
2026-04-22	50.200	50.200	50.200	50.200	50.200	0
2026-04-20	50.250	50.250	50.200	50.200	50.200	20
2026-04-17	49.440	49.440	49.440	49.440	49.440	0
2026-04-16	49.440	49.440	49.440	49.440	49.440	1
2026-04-15	54.470	54.470	54.470	54.470	54.470	0
2026-04-14	54.470	54.470	54.470	54.470	54.470	0
2026-04-13	54.470	54.470	54.470	54.470	54.470	0
2026-04-10	54.470	54.470	54.470	54.470	54.470	0
2026-04-09	54.470	54.470	54.470	54.470	54.470	0
2026-04-08	54.470	54.470	54.470	54.470	54.470	0
2026-04-07	54.470	54.470	54.470	54.470	54.470	0
2026-04-06	54.470	54.470	54.470	54.470	54.470	0
2026-04-02	54.470	54.470	54.470	54.470	54.470	0
2026-04-01	54.470	54.470	54.470	54.470	54.470	0
2026-03-31	54.470	54.470	54.470	54.470	54.470	0
2026-03-30	54.470	54.470	54.470	54.470	54.470	0
2026-03-27	54.470	54.470	54.470	54.470	54.470	0
2026-03-26	54.470	54.470	54.470	54.470	54.470	0
2026-03-25	54.470	54.470	54.470	54.470	54.470	0
2026-03-24	54.470	54.470	54.470	54.470	54.470	0
2026-03-23	54.470	54.470	54.470	54.470	54.470	0
2026-03-20	54.470	54.470	54.470	54.470	54.470	0
2026-03-19	54.470	54.470	54.470	54.470	54.470	0
2026-03-18	54.470	54.470	54.470	54.470	54.470	3
2026-03-17	53.470	53.470	53.470	53.470	53.470	0
2026-03-16	53.470	53.470	53.470	53.470	53.470	0
2026-03-13	53.470	53.470	53.470	53.470	53.470	0
2026-03-12	53.470	53.470	53.470	53.470	53.470	0
2026-03-11	53.470	53.470	53.470	53.470	53.470	0
2026-03-10	53.470	53.470	53.470	53.470	53.470	0
2026-03-09	53.470	53.470	53.470	53.470	53.470	0
2026-03-06	53.470	53.470	53.470	53.470	53.470	0
2026-03-05	53.470	53.470	53.470	53.470	53.470	75
2026-03-04	52.250	52.250	52.250	52.250	52.250	59
2026-03-03	49.390	49.390	49.390	49.390	49.390	0
2026-03-02	49.390	49.390	49.390	49.390	49.390	0
2026-02-27	49.390	49.390	49.390	49.390	49.390	0
2026-02-26	58.990	58.990	49.390	49.390	49.390	8,111
2026-02-25	49.130	49.130	49.130	49.130	49.130	37
2026-02-24	54.170	54.170	54.170	54.170	54.170	0
2026-02-23	54.170	54.170	54.170	54.170	54.170	0
2026-02-20	54.170	54.170	54.170	54.170	54.170	0
2026-02-19	54.170	54.170	54.170	54.170	54.170	0
2026-02-18	54.170	54.170	54.170	54.170	54.170	0
2026-02-13	54.170	54.170	54.170	54.170	54.170	0
2026-02-12	54.170	54.170	54.170	54.170	54.170	0
2026-02-11	54.170	54.170	54.170	54.170	54.170	0
2026-02-10	54.170	54.170	54.170	54.170	54.170	5
2026-02-09	51.930	51.930	51.930	51.930	51.930	11
2026-02-06	48.560	48.560	48.560	48.560	48.560	0
2026-02-05	48.560	48.560	48.560	48.560	48.560	0
2026-02-04	48.560	48.560	48.560	48.560	48.560	0
2026-02-03	48.560	48.560	48.560	48.560	48.560	19
2026-02-02	53.330	53.330	53.330	53.330	53.330	0
2026-01-30	53.330	53.330	53.330	53.330	53.330	0

← NewerPage 3 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.