Nutanix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 93.650 | 94.140 | 93.650 | 94.140 | 94.140 | 210 |
| 2025-10-29 | 92.700 | 92.700 | 92.700 | 92.700 | 92.700 | 0 |
| 2025-10-28 | 92.700 | 92.700 | 92.700 | 92.700 | 92.700 | 10 |
| 2025-10-27 | 94.650 | 94.650 | 94.650 | 94.650 | 94.650 | 0 |
| 2025-10-24 | 94.650 | 94.650 | 94.650 | 94.650 | 94.650 | 10 |
| 2025-10-23 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2025-10-22 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2025-10-21 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2025-10-20 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2025-10-17 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 25 |
| 2025-10-16 | 92.750 | 92.750 | 92.750 | 92.750 | 92.750 | 0 |
| 2025-10-15 | 92.750 | 92.750 | 92.750 | 92.750 | 92.750 | 10 |
| 2025-10-14 | 95.580 | 95.580 | 95.580 | 95.580 | 95.580 | 0 |
| 2025-10-13 | 95.580 | 95.580 | 95.580 | 95.580 | 95.580 | 0 |
| 2025-10-10 | 95.580 | 95.580 | 95.580 | 95.580 | 95.580 | 0 |
| 2025-10-09 | 95.580 | 95.580 | 95.580 | 95.580 | 95.580 | 0 |
| 2025-10-08 | 95.580 | 95.580 | 95.580 | 95.580 | 95.580 | 10 |
| 2025-10-07 | 95.500 | 95.500 | 93.580 | 93.580 | 93.580 | 20 |
| 2025-10-06 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2025-10-03 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2025-10-02 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2025-10-01 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2025-09-30 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 99 |
| 2025-09-29 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0 |
| 2025-09-26 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0 |
| 2025-09-25 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0 |
| 2025-09-24 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0 |
| 2025-09-23 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0 |
| 2025-09-22 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0 |
| 2025-09-19 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0 |
| 2025-09-18 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 1 |
| 2025-09-17 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 20 |
| 2025-09-16 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1 |
| 2025-09-15 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | 0 |
| 2025-09-12 | 109.00 | 109.00 | 107.14 | 107.14 | 107.14 | 26 |
| 2025-09-11 | 107.79 | 108.17 | 107.79 | 108.10 | 108.10 | 3 |
| 2025-09-10 | 91.260 | 91.260 | 91.260 | 91.260 | 91.260 | 0 |
| 2025-09-09 | 91.260 | 91.260 | 91.260 | 91.260 | 91.260 | 0 |
| 2025-09-08 | 91.260 | 91.260 | 91.260 | 91.260 | 91.260 | 0 |
| 2025-09-05 | 91.260 | 91.260 | 91.260 | 91.260 | 91.260 | 0 |
| 2025-09-04 | 91.260 | 91.260 | 91.260 | 91.260 | 91.260 | 0 |
| 2025-09-03 | 91.260 | 91.260 | 91.260 | 91.260 | 91.260 | 0 |
| 2025-09-02 | 91.260 | 91.260 | 91.260 | 91.260 | 91.260 | 0 |
| 2025-09-01 | 91.260 | 91.260 | 91.260 | 91.260 | 91.260 | 0 |
| 2025-08-29 | 90.110 | 91.410 | 90.110 | 91.260 | 91.260 | 7 |
| 2025-08-28 | 95.880 | 95.880 | 87.050 | 87.050 | 87.050 | 56 |
| 2025-08-27 | 93.580 | 94.930 | 93.580 | 94.930 | 94.930 | 24 |
| 2025-08-26 | 92.700 | 92.700 | 92.700 | 92.700 | 92.700 | 5 |
| 2025-08-25 | 92.610 | 92.610 | 92.610 | 92.610 | 92.610 | 23 |
| 2025-08-22 | 95.040 | 95.040 | 95.040 | 95.040 | 95.040 | 0 |
| 2025-08-21 | 95.040 | 95.040 | 95.040 | 95.040 | 95.040 | 0 |
| 2025-08-20 | 93.630 | 95.040 | 93.630 | 95.040 | 95.040 | 45 |
| 2025-08-19 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 0 |
| 2025-08-18 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 0 |
| 2025-08-15 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 0 |
| 2025-08-14 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 0 |
| 2025-08-13 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 0 |
| 2025-08-12 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 0 |
| 2025-08-11 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 0 |
| 2025-08-08 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 4 |
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.