Nutanix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 50 |
| 2024-11-11 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 134 |
| 2024-11-08 | 101.90 | 103.00 | 101.90 | 103.00 | 103.00 | 8 |
| 2024-11-07 | 100.36 | 100.38 | 100.36 | 100.38 | 100.38 | 11 |
| 2024-11-06 | 93.880 | 93.880 | 93.880 | 93.880 | 93.880 | 90 |
| 2024-11-05 | 92.380 | 92.380 | 92.380 | 92.380 | 92.380 | 1 |
| 2024-11-04 | 91.350 | 91.350 | 91.350 | 91.350 | 91.350 | 0 |
| 2024-11-01 | 91.350 | 91.350 | 91.350 | 91.350 | 91.350 | 3 |
| 2024-10-31 | 93.210 | 93.210 | 93.210 | 93.210 | 93.210 | 0 |
| 2024-10-30 | 93.210 | 93.210 | 93.210 | 93.210 | 93.210 | 0 |
| 2024-10-29 | 93.210 | 93.210 | 93.210 | 93.210 | 93.210 | 3 |
| 2024-10-28 | 87.570 | 87.570 | 87.570 | 87.570 | 87.570 | 0 |
| 2024-10-25 | 87.570 | 87.570 | 87.570 | 87.570 | 87.570 | 0 |
| 2024-10-24 | 87.570 | 87.570 | 87.570 | 87.570 | 87.570 | 1 |
| 2024-10-23 | 86.490 | 86.490 | 86.490 | 86.490 | 86.490 | 10 |
| 2024-10-22 | 91.620 | 91.620 | 91.620 | 91.620 | 91.620 | 0 |
| 2024-10-21 | 91.620 | 91.620 | 91.620 | 91.620 | 91.620 | 0 |
| 2024-10-18 | 91.620 | 91.620 | 91.620 | 91.620 | 91.620 | 0 |
| 2024-10-17 | 91.620 | 91.620 | 91.620 | 91.620 | 91.620 | 30 |
| 2024-10-16 | 93.510 | 93.510 | 90.370 | 90.370 | 90.370 | 6 |
| 2024-10-15 | 90.450 | 90.450 | 90.450 | 90.450 | 90.450 | 0 |
| 2024-10-14 | 90.450 | 90.450 | 90.450 | 90.450 | 90.450 | 8 |
| 2024-10-11 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 0 |
| 2024-10-10 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 0 |
| 2024-10-09 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 0 |
| 2024-10-08 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 0 |
| 2024-10-07 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 0 |
| 2024-10-04 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 1 |
| 2024-10-03 | 78.320 | 78.320 | 78.320 | 78.320 | 78.320 | 0 |
| 2024-10-02 | 78.320 | 78.320 | 78.320 | 78.320 | 78.320 | 0 |
| 2024-10-01 | 78.320 | 78.320 | 78.320 | 78.320 | 78.320 | 50 |
| 2024-09-30 | 82.750 | 82.750 | 82.750 | 82.750 | 82.750 | 0 |
| 2024-09-27 | 82.750 | 82.750 | 82.750 | 82.750 | 82.750 | 0 |
| 2024-09-26 | 82.750 | 82.750 | 82.750 | 82.750 | 82.750 | 0 |
| 2024-09-25 | 82.750 | 82.750 | 82.750 | 82.750 | 82.750 | 0 |
| 2024-09-24 | 82.750 | 82.750 | 82.750 | 82.750 | 82.750 | 20 |
| 2024-09-23 | 84.480 | 85.680 | 84.480 | 85.680 | 85.680 | 95 |
| 2024-09-20 | 80.080 | 80.080 | 80.080 | 80.080 | 80.080 | 0 |
| 2024-09-19 | 80.080 | 80.080 | 80.080 | 80.080 | 80.080 | 8 |
| 2024-09-18 | 82.010 | 82.010 | 82.010 | 82.010 | 82.010 | 0 |
| 2024-09-17 | 82.010 | 82.010 | 82.010 | 82.010 | 82.010 | 0 |
| 2024-09-16 | 82.010 | 82.010 | 82.010 | 82.010 | 82.010 | 100 |
| 2024-09-13 | 85.140 | 85.140 | 85.140 | 85.140 | 85.140 | 0 |
| 2024-09-12 | 85.140 | 85.140 | 85.140 | 85.140 | 85.140 | 0 |
| 2024-09-11 | 85.140 | 85.140 | 85.140 | 85.140 | 85.140 | 10 |
| 2024-09-10 | 85.440 | 85.440 | 85.440 | 85.440 | 85.440 | 50 |
| 2024-09-09 | 87.050 | 87.050 | 87.050 | 87.050 | 87.050 | 0 |
| 2024-09-06 | 87.050 | 87.050 | 87.050 | 87.050 | 87.050 | 0 |
| 2024-09-05 | 87.050 | 87.050 | 87.050 | 87.050 | 87.050 | 3 |
| 2024-09-04 | 88.120 | 88.120 | 88.120 | 88.120 | 88.120 | 100 |
| 2024-09-03 | 89.020 | 89.020 | 89.020 | 89.020 | 89.020 | 0 |
| 2024-09-02 | 89.020 | 89.020 | 89.020 | 89.020 | 89.020 | 0 |
| 2024-08-30 | 89.020 | 89.020 | 89.020 | 89.020 | 89.020 | 20 |
| 2024-08-29 | 75.770 | 88.340 | 75.770 | 88.340 | 88.340 | 390 |
| 2024-08-28 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2024-08-27 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 6 |
| 2024-08-26 | 73.990 | 73.990 | 73.990 | 73.990 | 73.990 | 0 |
| 2024-08-23 | 73.990 | 73.990 | 73.990 | 73.990 | 73.990 | 0 |
| 2024-08-22 | 73.990 | 73.990 | 73.990 | 73.990 | 73.990 | 30 |
| 2024-08-21 | 72.160 | 72.160 | 72.160 | 72.160 | 72.160 | 0 |
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.