Nutanix, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	115.40	115.40	115.40	115.40	115.40	0
2025-05-13	115.40	115.40	115.40	115.40	115.40	1
2025-05-12	109.51	109.51	109.51	109.51	109.51	1
2025-05-09	106.06	106.06	106.06	106.06	106.06	0
2025-05-08	106.06	106.06	106.06	106.06	106.06	1
2025-05-07	103.25	103.25	103.25	103.25	103.25	0
2025-05-06	103.25	103.25	103.25	103.25	103.25	99
2025-05-05	103.31	103.31	103.31	103.31	103.31	1
2025-05-02	90.780	90.780	90.780	90.780	90.780	0
2025-04-30	90.780	90.780	90.780	90.780	90.780	0
2025-04-29	90.780	90.780	90.780	90.780	90.780	0
2025-04-28	90.780	90.780	90.780	90.780	90.780	0
2025-04-25	90.780	90.780	90.780	90.780	90.780	0
2025-04-24	90.780	90.780	90.780	90.780	90.780	0
2025-04-23	90.780	90.780	90.780	90.780	90.780	0
2025-04-22	90.780	90.780	90.780	90.780	90.780	0
2025-04-17	90.780	90.780	90.780	90.780	90.780	0
2025-04-16	90.780	90.780	90.780	90.780	90.780	3
2025-04-15	89.280	89.280	89.280	89.280	89.280	0
2025-04-14	89.280	89.280	89.280	89.280	89.280	0
2025-04-11	88.380	89.280	88.380	89.280	89.280	176
2025-04-10	92.820	92.820	92.820	92.820	92.820	1
2025-04-09	87.820	87.820	87.820	87.820	87.820	19
2025-04-08	90.550	90.550	90.550	90.550	90.550	1
2025-04-07	77.500	82.260	77.500	82.180	82.180	177
2025-04-04	91.260	91.260	91.260	91.260	91.260	0
2025-04-03	94.900	94.900	91.260	91.260	91.260	251
2025-04-02	101.20	101.20	101.20	101.20	101.20	3
2025-04-01	97.700	97.700	97.700	97.700	97.700	10
2025-03-31	99.900	99.900	98.900	98.900	98.900	51
2025-03-28	103.00	103.00	103.00	103.00	103.00	0
2025-03-27	103.00	103.00	103.00	103.00	103.00	100
2025-03-26	106.80	106.80	105.38	105.38	105.38	1,420
2025-03-25	106.75	106.75	106.75	106.75	106.75	1,320
2025-03-24	103.91	103.91	103.91	103.91	103.91	0
2025-03-21	103.91	103.91	103.91	103.91	103.91	1
2025-03-20	103.50	103.50	103.50	103.50	103.50	0
2025-03-19	103.50	103.50	103.50	103.50	103.50	100
2025-03-18	99.400	99.400	99.400	99.400	99.400	49
2025-03-17	97.200	97.200	97.200	97.200	97.200	0
2025-03-14	97.200	97.200	97.200	97.200	97.200	0
2025-03-13	97.200	97.200	97.200	97.200	97.200	0
2025-03-12	97.200	97.200	97.200	97.200	97.200	0
2025-03-11	97.200	97.200	97.200	97.200	97.200	50
2025-03-10	99.000	99.000	94.900	94.900	94.900	90
2025-03-07	103.50	103.50	103.50	103.50	103.50	8
2025-03-06	105.00	105.00	105.00	105.00	105.00	1
2025-03-05	111.56	111.56	111.56	111.56	111.56	0
2025-02-28	111.46	111.56	111.46	111.56	111.56	189
2025-02-27	112.07	112.07	112.07	112.07	112.07	5
2025-02-26	95.180	95.180	95.180	95.180	95.180	0
2025-02-25	95.830	95.830	95.180	95.180	95.180	121
2025-02-24	102.30	102.30	102.30	102.30	102.30	0
2025-02-21	102.30	102.30	102.30	102.30	102.30	0
2025-02-20	101.99	102.30	101.99	102.30	102.30	40
2025-02-19	103.00	103.00	103.00	103.00	103.00	3
2025-02-18	100.12	100.12	100.12	100.12	100.12	0
2025-02-17	100.12	100.12	100.12	100.12	100.12	0
2025-02-14	100.12	100.12	100.12	100.12	100.12	0
2025-02-13	100.12	100.12	100.12	100.12	100.12	0

← NewerPage 7 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.