Nutanix, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	41.400	43.090	41.400	42.770	42.770	3,294
2026-04-30	42.110	42.110	40.810	41.140	41.140	533
2026-04-29	41.600	41.840	40.990	41.666	41.666	1,223
2026-04-28	41.080	42.270	40.770	41.552	41.552	1,086
2026-04-27	40.360	41.000	39.990	40.790	40.790	1,039
2026-04-24	39.500	40.290	38.650	39.550	39.550	442
2026-04-23	40.980	40.980	38.180	38.695	38.695	1,567
2026-04-22	41.580	41.700	40.863	41.170	41.170	838
2026-04-21	40.430	41.690	40.370	40.940	40.940	2,243
2026-04-20	40.500	40.940	39.550	40.340	40.340	724
2026-04-17	40.250	40.680	39.650	40.030	40.030	3,117
2026-04-16	38.200	39.600	38.200	39.450	39.450	11,738
2026-04-15	37.190	38.770	36.850	38.770	38.770	4,154
2026-04-14	37.730	38.350	36.831	36.831	36.831	16,430
2026-04-13	34.600	37.450	34.000	37.440	37.440	4,591
2026-04-10	36.960	37.120	34.220	34.759	34.759	14,596
2026-04-09	39.250	39.840	36.572	36.780	36.780	4,363
2026-04-08	40.420	40.960	39.220	39.840	39.840	9,506
2026-04-07	39.520	40.080	38.809	38.822	38.822	430
2026-04-02	37.600	40.785	37.600	40.620	40.620	1,945
2026-04-01	38.180	38.490	37.180	38.280	38.280	1,281
2026-03-31	37.660	38.670	37.560	38.120	38.120	334
2026-03-30	37.300	38.699	37.300	37.890	37.890	522
2026-03-27	39.450	39.450	37.280	37.290	37.290	697
2026-03-26	38.560	40.260	38.090	39.575	39.575	335
2026-03-25	39.870	40.980	38.910	38.910	38.910	1,640
2026-03-24	39.510	40.630	38.870	39.460	39.460	611
2026-03-23	39.730	40.480	38.420	40.435	40.435	989
2026-03-20	41.000	41.030	39.819	39.819	39.819	1,123
2026-03-19	41.060	42.000	40.290	40.900	40.900	418
2026-03-18	42.000	42.000	41.200	41.480	41.480	1,058
2026-03-17	39.570	41.780	39.570	41.340	41.340	1,443
2026-03-16	39.180	40.700	39.000	40.490	40.490	1,243
2026-03-13	38.990	39.430	38.501	39.150	39.150	3,472
2026-03-12	38.430	39.208	37.800	38.750	38.750	672
2026-03-11	38.740	39.700	37.970	38.150	38.150	1,196
2026-03-10	39.700	40.000	37.500	38.590	38.590	1,697
2026-03-09	39.000	40.590	37.860	38.819	38.819	1,143
2026-03-06	39.580	40.600	39.580	39.850	39.850	658
2026-03-05	40.400	41.400	40.130	40.730	40.730	438
2026-03-04	40.700	41.000	40.010	40.200	40.200	709
2026-03-03	40.000	40.814	38.900	40.740	40.740	686
2026-03-02	37.090	40.270	36.980	40.210	40.210	2,454
2026-02-27	40.000	40.000	37.610	38.380	38.380	5,515
2026-02-26	45.550	48.000	37.930	39.830	39.830	25,293
2026-02-25	37.850	38.030	36.355	37.985	37.985	18,276
2026-02-24	37.360	38.660	37.000	38.094	38.094	687
2026-02-23	39.000	39.810	37.727	37.760	37.760	1,716
2026-02-20	40.430	41.323	40.050	40.136	40.136	1,612
2026-02-19	41.000	42.000	40.650	41.090	41.090	664
2026-02-18	41.750	41.750	40.573	41.510	41.510	100
2026-02-17	42.500	43.380	40.610	40.735	40.735	1,379
2026-02-16	42.120	42.120	42.120	42.120	42.120	0
2026-02-13	41.760	42.120	40.850	42.120	42.120	783
2026-02-12	41.730	41.730	39.990	40.424	40.424	3,061
2026-02-11	41.880	42.510	40.450	40.728	40.728	91
2026-02-10	41.610	42.840	41.553	41.718	41.718	822
2026-02-09	40.610	41.757	39.804	41.470	41.470	2,340
2026-02-06	39.550	40.270	38.650	39.961	39.961	738
2026-02-05	40.050	40.050	37.940	38.462	38.462	447

← NewerPage 3 of 4 · 224 trading daysOlder →

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.