Nuix Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	1.89	1.90	1.85	1.90	1.90	0.53%	289,607
Dec 23, 2025	1.92	1.92	1.88	1.89	1.89	-1.05%	482,662
Dec 22, 2025	1.87	1.91	1.83	1.91	1.91	3.53%	590,427
Dec 19, 2025	1.83	1.89	1.82	1.84	1.84	2.22%	1,566,546
Dec 18, 2025	1.82	1.83	1.77	1.80	1.80	-1.10%	815,360
Dec 17, 2025	1.88	1.91	1.81	1.82	1.82	-1.89%	1,111,190
Dec 16, 2025	1.80	1.86	1.79	1.86	1.86	1.64%	1,076,981
Dec 15, 2025	1.80	1.83	1.78	1.83	1.83	0.27%	691,436
Dec 12, 2025	1.82	1.87	1.80	1.82	1.82	2.54%	1,562,163
Dec 11, 2025	1.86	1.88	1.78	1.78	1.78	-4.31%	886,808
Dec 10, 2025	1.90	1.90	1.84	1.86	1.86	-0.27%	664,130
Dec 9, 2025	1.83	1.90	1.81	1.86	1.86	0.81%	819,614
Dec 8, 2025	1.85	1.85	1.79	1.85	1.85	-0.81%	1,120,526
Dec 5, 2025	1.81	1.90	1.81	1.86	1.86	2.20%	939,234
Dec 4, 2025	1.85	1.89	1.79	1.82	1.82	1.11%	818,619
Dec 3, 2025	1.81	1.82	1.78	1.80	1.80	-0.55%	945,306
Dec 2, 2025	1.90	1.90	1.80	1.81	1.81	-3.21%	580,061
Dec 1, 2025	1.95	1.98	1.86	1.87	1.87	-4.83%	670,017
Nov 28, 2025	1.96	1.99	1.94	1.97	1.97	0.77%	613,372
Nov 27, 2025	1.90	1.96	1.89	1.95	1.95	2.36%	590,279
Nov 26, 2025	1.86	1.93	1.83	1.91	1.91	3.53%	714,219
Nov 25, 2025	1.86	1.88	1.82	1.84	1.84	1.10%	1,324,519
Nov 24, 2025	1.85	1.85	1.80	1.82	1.82	3.41%	1,039,309
Nov 21, 2025	1.80	1.84	1.72	1.76	1.76	-3.56%	1,371,875
Nov 20, 2025	1.94	1.97	1.82	1.83	1.83	-4.20%	2,340,496
Nov 19, 2025	1.87	2.09	1.86	1.91	1.91	2.42%	2,940,904
Nov 18, 2025	1.92	1.96	1.84	1.86	1.86	-4.62%	1,932,981
Nov 17, 2025	1.94	1.96	1.89	1.95	1.95	0.78%	754,310
Nov 14, 2025	1.98	1.99	1.91	1.94	1.94	-2.03%	752,579
Nov 13, 2025	2.04	2.05	1.94	1.98	1.98	-3.19%	1,556,335
Nov 12, 2025	2.08	2.10	2.01	2.04	2.04	-1.92%	768,130
Nov 11, 2025	2.15	2.16	2.08	2.08	2.08	-1.89%	833,904
Nov 10, 2025	2.10	2.15	2.08	2.12	2.12	0.95%	744,707
Nov 7, 2025	2.10	2.15	2.07	2.10	2.10	-1.41%	1,040,681
Nov 6, 2025	2.21	2.21	2.11	2.13	2.13	-3.62%	1,396,398
Nov 5, 2025	2.30	2.30	2.19	2.21	2.21	-4.33%	590,218
Nov 4, 2025	2.35	2.36	2.27	2.31	2.31	-2.12%	858,253
Nov 3, 2025	2.45	2.50	2.34	2.36	2.36	-3.67%	670,066
Oct 31, 2025	2.50	2.51	2.44	2.45	2.45	-1.21%	1,105,092
Oct 30, 2025	2.54	2.55	2.46	2.48	2.48	-1.59%	973,751
Oct 29, 2025	2.47	2.56	2.41	2.52	2.52	3.28%	1,382,847
Oct 28, 2025	2.45	2.53	2.42	2.44	2.44	0.41%	2,093,439
Oct 27, 2025	2.50	2.69	2.36	2.43	2.43	-16.78%	7,303,593
Oct 24, 2025	2.93	2.99	2.91	2.92	2.92	-	481,129
Oct 23, 2025	3.06	3.06	2.91	2.92	2.92	-4.89%	888,413
Oct 22, 2025	2.96	3.13	2.94	3.07	3.07	3.72%	1,103,398
Oct 21, 2025	2.88	3.00	2.85	2.96	2.96	4.59%	869,034
Oct 20, 2025	2.82	2.90	2.82	2.83	2.83	0.35%	730,853
Oct 17, 2025	2.92	2.92	2.79	2.82	2.82	-4.41%	986,143
Oct 16, 2025	2.97	2.97	2.86	2.95	2.95	-0.67%	737,517