Nutanix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 37.000 | 38.416 | 35.630 | 38.380 | 38.380 | 941 |
| 2026-02-03 | 40.550 | 40.550 | 36.490 | 36.630 | 36.630 | 3,328 |
| 2026-02-02 | 39.200 | 40.660 | 39.200 | 40.350 | 40.350 | 1,110 |
| 2026-01-30 | 39.570 | 39.800 | 39.460 | 39.759 | 39.759 | 1,311 |
| 2026-01-29 | 40.800 | 41.400 | 38.759 | 39.120 | 39.120 | 4,154 |
| 2026-01-28 | 41.600 | 42.370 | 41.422 | 42.170 | 42.170 | 1,696 |
| 2026-01-27 | 43.160 | 43.350 | 41.330 | 41.330 | 41.330 | 1,066 |
| 2026-01-26 | 42.680 | 43.870 | 42.680 | 43.485 | 43.485 | 2,042 |
| 2026-01-23 | 42.990 | 43.300 | 42.340 | 42.929 | 42.929 | 4,853 |
| 2026-01-22 | 42.182 | 42.992 | 42.060 | 42.729 | 42.729 | 1,236 |
| 2026-01-21 | 42.500 | 43.080 | 41.437 | 41.437 | 41.437 | 4,428 |
| 2026-01-20 | 46.630 | 46.770 | 42.820 | 43.690 | 43.690 | 12,053 |
| 2026-01-19 | 47.320 | 47.320 | 47.320 | 47.320 | 47.320 | 0 |
| 2026-01-16 | 49.100 | 49.250 | 47.320 | 47.320 | 47.320 | 5,837 |
| 2026-01-15 | 51.280 | 51.300 | 48.993 | 48.999 | 48.999 | 10,569 |
| 2026-01-14 | 52.375 | 52.590 | 51.000 | 51.000 | 51.000 | 235 |
| 2026-01-13 | 53.150 | 53.680 | 52.520 | 52.520 | 52.520 | 189 |
| 2026-01-12 | 52.450 | 53.450 | 52.320 | 53.355 | 53.355 | 5,298 |
| 2026-01-09 | 53.450 | 54.000 | 53.110 | 53.739 | 53.739 | 255 |
| 2026-01-08 | 52.822 | 53.300 | 52.725 | 53.090 | 53.090 | 963 |
| 2026-01-07 | 52.380 | 54.000 | 52.070 | 53.201 | 53.201 | 7,858 |
| 2026-01-06 | 50.270 | 51.910 | 50.270 | 51.910 | 51.910 | 2,108 |
| 2026-01-05 | 52.030 | 52.030 | 50.350 | 50.710 | 50.710 | 1,485 |
| 2026-01-02 | 51.943 | 52.179 | 49.480 | 50.240 | 50.240 | 5,451 |
| 2025-12-31 | 51.960 | 51.960 | 51.420 | 51.704 | 51.704 | 232 |
| 2025-12-30 | 52.210 | 52.420 | 51.903 | 52.083 | 52.083 | 768 |
| 2025-12-29 | 52.680 | 52.880 | 51.776 | 51.776 | 51.776 | 2,113 |
| 2025-12-24 | 51.780 | 52.335 | 51.110 | 52.335 | 52.335 | 584 |
| 2025-12-23 | 52.450 | 52.940 | 51.630 | 52.410 | 52.410 | 2,584 |
| 2025-12-22 | 52.990 | 53.130 | 52.069 | 52.945 | 52.945 | 5,473 |
| 2025-12-19 | 50.740 | 52.658 | 50.740 | 52.647 | 52.647 | 3,336 |
| 2025-12-18 | 50.500 | 51.605 | 50.200 | 50.725 | 50.725 | 6,618 |
| 2025-12-17 | 48.110 | 51.659 | 48.110 | 50.272 | 50.272 | 7,882 |
| 2025-12-16 | 47.380 | 47.840 | 47.140 | 47.695 | 47.695 | 1,139 |
| 2025-12-15 | 48.000 | 49.610 | 47.820 | 49.029 | 49.029 | 4,770 |
| 2025-12-12 | 47.510 | 48.406 | 47.500 | 48.240 | 48.240 | 890 |
| 2025-12-11 | 47.830 | 47.830 | 47.000 | 47.450 | 47.450 | 532 |
| 2025-12-10 | 47.050 | 48.028 | 47.050 | 47.810 | 47.810 | 1,201 |
| 2025-12-09 | 47.230 | 47.765 | 47.000 | 47.561 | 47.561 | 1,320 |
| 2025-12-08 | 47.790 | 48.715 | 47.310 | 47.310 | 47.310 | 1,809 |
| 2025-12-05 | 47.360 | 48.380 | 47.060 | 47.410 | 47.410 | 4,589 |
| 2025-12-04 | 47.450 | 47.500 | 47.039 | 47.185 | 47.185 | 3,441 |
| 2025-12-03 | 46.960 | 47.480 | 46.160 | 46.835 | 46.835 | 4,416 |
| 2025-12-02 | 47.420 | 48.189 | 46.549 | 46.804 | 46.804 | 8,656 |
← NewerPage 4 of 4 · 224 trading days
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.