Nutanix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 55.500 | 57.423 | 55.300 | 57.423 | 57.423 | 5,092 |
| 2026-07-24 | 52.750 | 54.555 | 52.370 | 54.555 | 54.555 | 466 |
| 2026-07-23 | 53.500 | 55.000 | 52.530 | 52.720 | 52.720 | 864 |
| 2026-07-22 | 55.000 | 55.000 | 52.752 | 53.390 | 53.390 | 6,715 |
| 2026-07-21 | 54.880 | 56.000 | 53.590 | 53.790 | 53.790 | 3,637 |
| 2026-07-20 | 55.080 | 55.390 | 54.000 | 55.270 | 55.270 | 951 |
| 2026-07-17 | 54.450 | 56.250 | 54.390 | 55.870 | 55.870 | 376 |
| 2026-07-16 | 54.540 | 56.360 | 54.220 | 56.360 | 56.360 | 1,633 |
| 2026-07-15 | 55.460 | 56.580 | 53.980 | 54.220 | 54.220 | 5,710 |
| 2026-07-14 | 54.410 | 56.350 | 52.450 | 55.900 | 55.900 | 2,488 |
| 2026-07-13 | 55.000 | 55.600 | 54.350 | 54.920 | 54.920 | 1,763 |
| 2026-07-10 | 56.000 | 58.625 | 55.181 | 55.441 | 55.441 | 2,461 |
| 2026-07-09 | 53.930 | 55.370 | 52.420 | 55.110 | 55.110 | 1,516 |
| 2026-07-08 | 53.500 | 53.760 | 52.040 | 53.360 | 53.360 | 2,318 |
| 2026-07-07 | 52.000 | 55.600 | 52.000 | 55.260 | 55.260 | 4,114 |
| 2026-07-06 | 50.550 | 53.015 | 50.500 | 52.800 | 52.800 | 1,264 |
| 2026-07-03 | 51.720 | 51.720 | 51.720 | 51.720 | 51.720 | 0 |
| 2026-07-02 | 50.590 | 51.730 | 50.510 | 51.720 | 51.720 | 1,026 |
| 2026-07-01 | 51.000 | 52.320 | 50.930 | 51.979 | 51.979 | 6,250 |
| 2026-06-30 | 51.500 | 51.500 | 50.340 | 50.740 | 50.740 | 628 |
| 2026-06-29 | 49.720 | 52.000 | 49.720 | 51.338 | 51.338 | 2,209 |
| 2026-06-26 | 47.020 | 48.830 | 46.750 | 48.690 | 48.690 | 2,023 |
| 2026-06-25 | 46.700 | 47.090 | 46.000 | 47.090 | 47.090 | 398 |
| 2026-06-24 | 48.000 | 48.880 | 47.500 | 47.600 | 47.600 | 690 |
| 2026-06-23 | 45.140 | 48.360 | 45.140 | 48.060 | 48.060 | 681 |
| 2026-06-22 | 47.830 | 47.830 | 45.000 | 45.830 | 45.830 | 243 |
| 2026-06-19 | 46.340 | 46.340 | 46.340 | 46.340 | 46.340 | 0 |
| 2026-06-18 | 46.610 | 48.020 | 44.890 | 46.340 | 46.340 | 1,277 |
| 2026-06-17 | 49.000 | 49.000 | 47.000 | 47.740 | 47.740 | 3,297 |
| 2026-06-16 | 49.010 | 49.560 | 47.260 | 47.960 | 47.960 | 3,606 |
| 2026-06-15 | 50.370 | 51.290 | 48.320 | 49.050 | 49.050 | 2,358 |
| 2026-06-12 | 50.490 | 50.490 | 47.952 | 49.230 | 49.230 | 1,252 |
| 2026-06-11 | 49.400 | 50.650 | 47.760 | 48.630 | 48.630 | 2,674 |
| 2026-06-10 | 50.740 | 50.740 | 49.000 | 49.690 | 49.690 | 427 |
| 2026-06-09 | 53.000 | 53.000 | 49.360 | 50.065 | 50.065 | 4,144 |
| 2026-06-08 | 55.310 | 55.310 | 51.941 | 52.180 | 52.180 | 1,464 |
| 2026-06-05 | 54.850 | 55.390 | 52.971 | 53.610 | 53.610 | 6,290 |
| 2026-06-04 | 52.520 | 55.770 | 52.000 | 55.310 | 55.310 | 4,998 |
| 2026-06-03 | 55.210 | 55.500 | 52.734 | 53.190 | 53.190 | 3,460 |
| 2026-06-02 | 55.570 | 56.200 | 53.000 | 54.849 | 54.849 | 1,937 |
| 2026-06-01 | 52.070 | 55.750 | 52.070 | 55.480 | 55.480 | 10,214 |
| 2026-05-29 | 48.810 | 53.030 | 48.810 | 53.030 | 53.030 | 9,096 |
| 2026-05-28 | 48.860 | 49.730 | 45.955 | 49.510 | 49.510 | 15,550 |
| 2026-05-27 | 47.000 | 47.000 | 44.930 | 45.730 | 45.730 | 5,480 |
| 2026-05-26 | 46.740 | 48.540 | 45.790 | 46.300 | 46.300 | 1,853 |
| 2026-05-22 | 45.110 | 46.840 | 45.000 | 46.560 | 46.560 | 3,529 |
| 2026-05-21 | 44.900 | 45.580 | 44.130 | 45.290 | 45.290 | 5,647 |
| 2026-05-20 | 48.190 | 48.270 | 44.680 | 45.160 | 45.160 | 10,566 |
| 2026-05-19 | 47.100 | 49.309 | 47.100 | 48.440 | 48.440 | 4,180 |
| 2026-05-18 | 47.000 | 47.960 | 45.800 | 47.804 | 47.804 | 3,049 |
| 2026-05-15 | 45.546 | 46.670 | 45.036 | 46.240 | 46.240 | 3,206 |
| 2026-05-14 | 44.150 | 45.660 | 43.620 | 44.950 | 44.950 | 1,792 |
| 2026-05-13 | 45.100 | 45.280 | 43.730 | 43.990 | 43.990 | 946 |
| 2026-05-12 | 44.120 | 45.760 | 44.120 | 44.390 | 44.390 | 874 |
| 2026-05-11 | 46.330 | 46.450 | 44.920 | 44.920 | 44.920 | 1,236 |
| 2026-05-08 | 46.440 | 46.440 | 44.200 | 45.290 | 45.290 | 4,159 |
| 2026-05-07 | 44.080 | 45.780 | 42.890 | 45.780 | 45.780 | 1,444 |
| 2026-05-06 | 44.380 | 44.380 | 42.350 | 43.250 | 43.250 | 830 |
| 2026-05-05 | 43.865 | 44.120 | 43.330 | 43.430 | 43.430 | 440 |
| 2026-05-04 | 43.460 | 44.355 | 42.050 | 43.720 | 43.720 | 2,293 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.