Nutanix, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	53.330	53.330	53.330	53.330	53.330	199
2026-01-28	53.820	53.820	53.820	53.820	53.820	0
2026-01-27	53.820	53.820	53.820	53.820	53.820	60
2026-01-26	55.920	55.920	55.920	55.920	55.920	0
2026-01-23	55.920	55.920	55.920	55.920	55.920	0
2026-01-22	55.920	55.920	55.920	55.920	55.920	0
2026-01-21	57.900	57.900	55.920	55.920	55.920	15
2026-01-20	60.540	60.540	60.540	60.540	60.540	0
2026-01-19	60.540	60.540	60.540	60.540	60.540	160
2026-01-16	66.360	66.360	62.300	62.300	62.300	104
2026-01-15	67.830	67.830	67.830	67.830	67.830	100
2026-01-14	71.150	71.150	71.150	71.150	71.150	0
2026-01-13	71.150	71.150	71.150	71.150	71.150	1
2026-01-12	71.120	71.120	71.120	71.120	71.120	0
2026-01-09	71.120	71.120	71.120	71.120	71.120	0
2026-01-08	71.120	71.120	71.120	71.120	71.120	30
2026-01-07	69.770	69.770	69.770	69.770	69.770	0
2026-01-06	69.770	69.770	69.770	69.770	69.770	397
2026-01-05	68.640	68.640	68.640	68.640	68.640	0
2026-01-02	68.640	68.640	68.640	68.640	68.640	100
2025-12-30	72.870	72.870	72.870	72.870	72.870	0
2025-12-29	72.870	72.870	72.870	72.870	72.870	0
2025-12-26	72.870	72.870	72.870	72.870	72.870	0
2025-12-23	72.870	72.870	72.870	72.870	72.870	0
2025-12-22	72.870	72.870	72.870	72.870	72.870	20
2025-12-19	70.770	70.770	70.770	70.770	70.770	0
2025-12-18	70.770	70.770	70.770	70.770	70.770	2
2025-12-17	69.300	69.300	69.300	69.300	69.300	5
2025-12-16	62.400	62.400	62.400	62.400	62.400	0
2025-12-15	62.400	62.400	62.400	62.400	62.400	0
2025-12-12	62.400	62.400	62.400	62.400	62.400	0
2025-12-11	62.400	62.400	62.400	62.400	62.400	0
2025-12-10	62.400	62.400	62.400	62.400	62.400	0
2025-12-09	62.400	62.400	62.400	62.400	62.400	0
2025-12-08	62.400	62.400	62.400	62.400	62.400	0
2025-12-05	62.400	62.400	62.400	62.400	62.400	0
2025-12-04	62.400	62.400	62.400	62.400	62.400	1
2025-12-03	62.580	62.580	61.920	61.920	61.920	172
2025-12-02	63.200	63.200	62.580	62.640	62.640	25
2025-12-01	63.440	63.440	62.880	62.880	62.880	418
2025-11-28	64.800	64.800	63.360	63.480	63.480	322
2025-11-27	65.600	65.600	65.600	65.600	65.600	0
2025-11-26	71.040	71.040	64.080	65.600	65.600	504
2025-11-25	81.400	81.400	81.400	81.400	81.400	0
2025-11-24	81.400	81.400	81.400	81.400	81.400	0
2025-11-21	81.400	81.400	81.400	81.400	81.400	0
2025-11-19	81.400	81.400	81.400	81.400	81.400	3
2025-11-18	94.620	94.620	94.620	94.620	94.620	0
2025-11-17	94.620	94.620	94.620	94.620	94.620	0
2025-11-14	94.620	94.620	94.620	94.620	94.620	0
2025-11-13	94.620	94.620	94.620	94.620	94.620	0
2025-11-12	94.620	94.620	94.620	94.620	94.620	0
2025-11-11	94.620	94.620	94.620	94.620	94.620	0
2025-11-10	94.620	94.620	94.620	94.620	94.620	0
2025-11-07	94.620	94.620	94.620	94.620	94.620	0
2025-11-06	94.620	94.620	94.620	94.620	94.620	0
2025-11-05	94.620	94.620	94.620	94.620	94.620	0
2025-11-04	94.620	94.620	94.620	94.620	94.620	0
2025-11-03	94.620	94.620	94.620	94.620	94.620	0
2025-10-31	94.620	94.620	94.620	94.620	94.620	1

← NewerPage 4 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.