Nutanix, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 67.050 | 68.270 | 67.050 | 67.920 | 67.920 | 195 |
| 2026-10-16 | 68.620 | 71.379 | 66.430 | 66.490 | 66.490 | 1,347 |
| 2026-10-15 | 69.400 | 70.710 | 67.430 | 69.090 | 69.090 | 4,347 |
| 2026-10-14 | 73.950 | 73.950 | 70.100 | 70.100 | 70.100 | 3,326 |
| 2026-10-13 | 74.900 | 75.300 | 72.820 | 73.520 | 73.520 | 1,912 |
| 2026-10-12 | 74.900 | 76.100 | 74.200 | 74.230 | 74.230 | 2,149 |
| 2026-10-09 | 73.000 | 74.370 | 72.980 | 74.030 | 74.030 | 748 |
| 2026-10-08 | 73.380 | 74.170 | 72.760 | 73.090 | 73.090 | 2,208 |
| 2026-10-07 | 74.200 | 74.390 | 72.130 | 73.860 | 73.860 | 1,306 |
| 2026-10-06 | 73.410 | 74.080 | 72.910 | 73.370 | 73.370 | 1,749 |
| 2026-10-05 | 72.290 | 74.060 | 72.290 | 74.040 | 74.040 | 1,873 |
| 2026-10-02 | 71.800 | 73.120 | 71.520 | 72.470 | 72.470 | 558 |
| 2026-10-01 | 71.000 | 71.570 | 69.860 | 71.010 | 71.010 | 1,214 |
| 2026-09-30 | 68.700 | 71.280 | 68.700 | 70.575 | 70.575 | 1,388 |
| 2026-09-29 | 69.990 | 70.049 | 68.000 | 69.250 | 69.250 | 554 |
| 2026-09-28 | 68.250 | 69.340 | 66.310 | 69.160 | 69.160 | 706 |
| 2026-09-25 | 68.200 | 69.470 | 67.500 | 68.320 | 68.320 | 974 |
| 2026-09-24 | 68.990 | 70.000 | 67.960 | 67.985 | 67.985 | 3,327 |
| 2026-09-23 | 69.120 | 70.300 | 69.120 | 69.310 | 69.310 | 1,450 |
| 2026-09-22 | 70.000 | 71.150 | 68.990 | 70.010 | 70.010 | 1,552 |
| 2026-09-21 | 70.280 | 70.540 | 69.610 | 70.290 | 70.290 | 1,512 |
| 2026-09-18 | 70.030 | 70.370 | 68.720 | 69.940 | 69.940 | 2,634 |
| 2026-09-17 | 70.000 | 70.490 | 68.309 | 69.547 | 69.547 | 3,742 |
| 2026-09-16 | 68.860 | 69.240 | 66.980 | 69.215 | 69.215 | 2,032 |
| 2026-09-15 | 67.710 | 68.859 | 66.140 | 68.120 | 68.120 | 522 |
| 2026-09-14 | 65.920 | 68.120 | 65.920 | 67.720 | 67.720 | 1,496 |
| 2026-09-11 | 67.880 | 67.880 | 64.460 | 66.340 | 66.340 | 864 |
| 2026-09-10 | 67.850 | 67.850 | 65.490 | 65.490 | 65.490 | 12,730 |
| 2026-09-09 | 68.470 | 68.470 | 67.010 | 67.300 | 67.300 | 2,362 |
| 2026-09-08 | 67.650 | 68.990 | 66.971 | 67.670 | 67.670 | 2,427 |
| 2026-09-04 | 69.000 | 69.000 | 67.410 | 67.820 | 67.820 | 731 |
| 2026-09-03 | 68.620 | 68.700 | 66.860 | 68.110 | 68.110 | 4,321 |
| 2026-09-02 | 66.010 | 67.110 | 65.791 | 65.960 | 65.960 | 1,474 |
| 2026-09-01 | 69.010 | 69.010 | 66.270 | 66.490 | 66.490 | 1,694 |
| 2026-08-31 | 71.150 | 71.150 | 67.861 | 68.110 | 68.110 | 1,403 |
| 2026-08-28 | 70.000 | 71.740 | 68.700 | 69.500 | 69.500 | 483 |
| 2026-08-27 | 70.500 | 74.320 | 67.770 | 70.970 | 70.970 | 13,420 |
| 2026-08-26 | 66.400 | 66.630 | 65.002 | 66.260 | 66.260 | 4,329 |
| 2026-08-25 | 67.000 | 67.670 | 66.050 | 66.450 | 66.450 | 1,996 |
| 2026-08-24 | 66.960 | 68.750 | 66.960 | 67.158 | 67.158 | 4,720 |
| 2026-08-21 | 66.870 | 68.030 | 65.910 | 66.560 | 66.560 | 1,439 |
| 2026-08-20 | 65.990 | 66.890 | 64.600 | 66.890 | 66.890 | 756 |
| 2026-08-19 | 65.960 | 66.500 | 64.875 | 66.050 | 66.050 | 1,397 |
| 2026-08-18 | 65.900 | 66.750 | 65.290 | 66.100 | 66.100 | 1,198 |
| 2026-08-17 | 66.620 | 67.640 | 64.800 | 65.810 | 65.810 | 593 |
| 2026-08-14 | 68.070 | 68.800 | 66.480 | 66.980 | 66.980 | 864 |
| 2026-08-13 | 64.430 | 65.760 | 64.320 | 65.630 | 65.630 | 1,856 |
| 2026-08-12 | 63.500 | 64.390 | 62.970 | 64.340 | 64.340 | 1,639 |
| 2026-08-11 | 65.000 | 65.000 | 63.310 | 64.370 | 64.370 | 1,290 |
| 2026-08-10 | 62.730 | 64.790 | 62.010 | 64.680 | 64.680 | 2,328 |
| 2026-08-07 | 60.400 | 62.600 | 60.400 | 62.580 | 62.580 | 1,594 |
| 2026-08-06 | 59.840 | 61.000 | 59.000 | 59.830 | 59.830 | 6,606 |
| 2026-08-05 | 61.000 | 62.980 | 60.300 | 60.980 | 60.980 | 1,440 |
| 2026-08-04 | 60.720 | 61.930 | 59.150 | 61.500 | 61.500 | 3,434 |
| 2026-08-03 | 58.710 | 61.250 | 58.560 | 60.910 | 60.910 | 4,258 |
| 2026-07-31 | 59.020 | 59.500 | 58.120 | 59.050 | 59.050 | 2,219 |
| 2026-07-30 | 59.500 | 59.520 | 58.180 | 58.970 | 58.970 | 705 |
| 2026-07-29 | 58.760 | 60.030 | 58.500 | 60.030 | 60.030 | 4,839 |
| 2026-07-28 | 56.870 | 59.270 | 56.870 | 59.270 | 59.270 | 4,603 |
| 2026-07-27 | 55.500 | 57.423 | 55.300 | 57.423 | 57.423 | 5,092 |
Page 1 of 4 · 223 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.