Nutanix, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	100.12	100.12	100.12	100.12	100.12	0
2025-02-11	100.12	100.12	100.12	100.12	100.12	0
2025-02-10	100.12	100.12	100.12	100.12	100.12	0
2025-02-07	100.12	100.12	100.12	100.12	100.12	0
2025-02-06	100.12	100.12	100.12	100.12	100.12	0
2025-02-05	100.12	100.12	100.12	100.12	100.12	0
2025-02-04	100.12	100.12	100.12	100.12	100.12	0
2025-02-03	100.12	100.12	100.12	100.12	100.12	0
2025-01-31	100.12	100.12	100.12	100.12	100.12	3
2025-01-30	99.110	99.110	99.110	99.110	99.110	1
2025-01-29	95.900	95.900	95.900	95.900	95.900	0
2025-01-28	95.900	95.900	95.900	95.900	95.900	0
2025-01-27	95.900	95.900	95.900	95.900	95.900	0
2025-01-24	95.900	95.900	95.900	95.900	95.900	200
2025-01-23	100.60	100.60	100.60	100.60	100.60	0
2025-01-22	100.60	100.60	100.60	100.60	100.60	12
2025-01-21	94.910	94.910	94.910	94.910	94.910	0
2025-01-20	94.910	94.910	94.910	94.910	94.910	0
2025-01-17	94.910	94.910	94.910	94.910	94.910	0
2025-01-16	94.910	94.910	94.910	94.910	94.910	0
2025-01-15	94.910	94.910	94.910	94.910	94.910	0
2025-01-14	94.910	94.910	94.910	94.910	94.910	0
2025-01-13	94.910	94.910	94.910	94.910	94.910	0
2025-01-10	93.860	95.220	93.860	94.910	94.910	30
2025-01-09	98.200	98.200	98.200	98.200	98.200	0
2025-01-08	98.200	98.200	98.200	98.200	98.200	0
2025-01-07	98.200	98.200	98.200	98.200	98.200	0
2025-01-06	98.200	98.200	98.200	98.200	98.200	0
2025-01-03	98.200	98.200	98.200	98.200	98.200	0
2025-01-02	98.200	98.200	98.200	98.200	98.200	0
2024-12-30	98.200	98.200	98.200	98.200	98.200	0
2024-12-27	98.200	98.200	98.200	98.200	98.200	0
2024-12-26	98.200	98.200	98.200	98.200	98.200	3
2024-12-23	100.01	100.01	100.01	100.01	100.01	0
2024-12-20	100.01	100.01	100.01	100.01	100.01	0
2024-12-19	100.01	100.01	100.01	100.01	100.01	0
2024-12-18	100.01	100.01	100.01	100.01	100.01	0
2024-12-17	100.01	100.01	100.01	100.01	100.01	0
2024-12-16	98.900	100.01	98.900	100.01	100.01	187
2024-12-13	98.900	98.900	98.900	98.900	98.900	1
2024-12-12	97.400	97.400	97.400	97.400	97.400	0
2024-12-11	97.400	97.400	97.400	97.400	97.400	0
2024-12-10	97.400	97.400	97.400	97.400	97.400	41
2024-12-09	102.25	102.25	102.25	102.25	102.25	0
2024-12-06	102.25	102.25	102.25	102.25	102.25	0
2024-12-05	102.25	102.25	102.25	102.25	102.25	115
2024-12-04	100.60	100.60	100.60	100.60	100.60	0
2024-12-03	100.60	100.60	100.60	100.60	100.60	186
2024-12-02	99.240	100.60	99.240	100.60	100.60	52
2024-11-29	101.57	101.57	98.400	98.400	98.400	191
2024-11-28	99.000	99.000	99.000	99.000	99.000	1
2024-11-27	112.00	112.00	99.000	99.000	99.000	52
2024-11-26	105.70	105.71	105.70	105.71	105.71	19
2024-11-25	105.70	105.70	105.70	105.70	105.70	0
2024-11-22	105.70	105.70	105.70	105.70	105.70	39
2024-11-21	99.000	99.000	99.000	99.000	99.000	0
2024-11-19	99.000	99.000	99.000	99.000	99.000	200
2024-11-18	105.40	105.40	105.40	105.40	105.40	0
2024-11-14	105.40	105.40	105.40	105.40	105.40	7
2024-11-13	105.35	106.50	105.35	106.10	106.10	230

← NewerPage 8 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.