Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	61.05	62.09	60.97	62.02	62.02	2.50%	1,356,105
Oct 23, 2024	61.32	61.65	60.47	60.51	60.51	-1.45%	1,708,210
Oct 22, 2024	62.37	62.76	61.39	61.40	61.40	-2.06%	791,328
Oct 21, 2024	63.14	63.83	62.26	62.69	62.69	-0.92%	704,699
Oct 18, 2024	64.88	64.98	63.17	63.27	63.27	-1.69%	1,079,574
Oct 17, 2024	64.40	64.71	63.69	64.36	64.36	0.74%	1,950,920
Oct 16, 2024	64.34	64.47	63.47	63.89	63.89	-0.41%	1,137,745
Oct 15, 2024	64.75	64.75	63.33	64.15	64.15	-0.73%	1,072,529
Oct 14, 2024	65.71	65.86	63.93	64.62	64.62	0.02%	1,602,728
Oct 11, 2024	64.90	65.46	64.26	64.61	64.61	-	1,720,001
Oct 10, 2024	62.72	64.83	62.63	64.61	64.61	2.28%	2,398,334
Oct 9, 2024	61.06	63.54	61.06	63.17	63.17	3.24%	2,208,931
Oct 8, 2024	60.42	61.72	60.30	61.19	61.19	1.29%	1,423,911
Oct 7, 2024	60.66	60.88	59.81	60.41	60.41	-0.84%	1,339,691
Oct 4, 2024	60.00	61.16	59.44	60.92	60.92	2.61%	1,370,852
Oct 3, 2024	58.37	59.38	57.61	59.37	59.37	1.16%	1,147,093
Oct 2, 2024	56.94	59.10	56.76	58.69	58.69	3.95%	2,067,262
Oct 1, 2024	59.49	59.64	56.36	56.46	56.46	-4.71%	2,291,934
Sep 30, 2024	59.50	59.88	58.54	59.25	59.25	-0.60%	1,672,618
Sep 27, 2024	61.13	61.13	59.41	59.61	59.61	-2.60%	1,503,303
Sep 26, 2024	61.70	62.02	60.42	61.20	61.20	-0.03%	2,513,471
Sep 25, 2024	60.64	61.27	60.30	61.22	61.22	0.96%	1,729,814
Sep 24, 2024	61.47	61.53	60.38	60.64	60.64	-0.69%	1,709,319
Sep 23, 2024	60.88	61.73	59.58	61.06	61.06	0.39%	2,067,397
Sep 20, 2024	58.84	60.89	58.84	60.82	60.82	3.10%	4,293,696
Sep 19, 2024	59.00	59.27	58.31	58.99	58.99	2.77%	1,773,610
Sep 18, 2024	58.00	58.48	57.31	57.40	57.40	-1.12%	2,065,117
Sep 17, 2024	59.50	59.70	57.89	58.05	58.05	-2.16%	1,983,150
Sep 16, 2024	58.79	60.32	58.23	59.33	59.33	0.46%	1,730,691
Sep 13, 2024	60.58	61.21	59.04	59.06	59.06	-2.81%	1,512,806
Sep 12, 2024	60.50	61.35	60.33	60.77	60.77	0.81%	1,728,895
Sep 11, 2024	60.01	60.57	58.14	60.28	60.28	0.08%	2,248,995
Sep 10, 2024	60.71	60.92	59.29	60.23	60.23	0.13%	1,717,124
Sep 9, 2024	60.52	61.29	59.79	60.15	60.15	0.10%	1,898,695
Sep 6, 2024	63.20	63.48	59.91	60.09	60.09	-4.36%	2,073,471
Sep 5, 2024	62.35	63.08	61.61	62.83	62.83	-	1,454,415
Sep 4, 2024	61.10	63.20	60.64	62.83	62.83	1.57%	2,003,559
Sep 3, 2024	62.73	63.37	61.58	61.86	61.86	-2.10%	2,588,551
Aug 30, 2024	63.04	64.25	62.35	63.19	63.19	0.45%	4,567,034
Aug 29, 2024	60.99	63.63	60.36	62.91	62.91	20.31%	7,922,343
Aug 28, 2024	52.80	53.89	52.18	52.29	52.29	-1.71%	3,226,104
Aug 27, 2024	52.39	53.49	52.22	53.20	53.20	0.51%	1,958,885
Aug 26, 2024	53.08	53.55	52.79	52.93	52.93	-0.79%	1,765,771
Aug 23, 2024	53.14	53.47	52.45	53.35	53.35	1.41%	1,357,992
Aug 22, 2024	53.46	54.04	52.53	52.61	52.61	-1.16%	1,683,802
Aug 21, 2024	52.39	53.27	51.55	53.23	53.23	0.38%	2,220,321
Aug 20, 2024	52.30	53.31	52.07	53.03	53.03	1.96%	2,023,560
Aug 19, 2024	51.80	52.10	51.25	52.01	52.01	0.06%	1,948,669
Aug 16, 2024	51.54	52.20	51.11	51.98	51.98	0.17%	1,294,319
Aug 15, 2024	52.00	52.97	51.76	51.89	51.89	1.23%	1,440,324
Aug 14, 2024	50.91	51.68	50.66	51.26	51.26	0.85%	1,558,097
Aug 13, 2024	50.44	51.08	49.99	50.83	50.83	2.11%	1,769,723
Aug 12, 2024	49.86	50.40	49.16	49.78	49.78	-0.08%	1,336,589
Aug 9, 2024	49.16	49.86	48.55	49.82	49.82	1.34%	1,846,167
Aug 8, 2024	48.23	49.26	47.31	49.16	49.16	3.58%	968,091
Aug 7, 2024	47.94	49.04	47.37	47.46	47.46	1.02%	1,654,653
Aug 6, 2024	46.99	47.65	46.19	46.98	46.98	2.13%	2,509,445
Aug 5, 2024	44.00	46.69	43.35	46.00	46.00	-2.60%	5,862,460
Aug 2, 2024	47.74	48.00	46.27	47.23	47.23	-3.61%	2,296,206
Aug 1, 2024	50.57	50.94	48.47	49.00	49.00	-2.99%	1,662,017
Jul 31, 2024	50.35	50.66	49.90	50.51	50.51	3.29%	1,372,490
Jul 30, 2024	50.39	50.46	48.19	48.90	48.90	-2.22%	2,072,757
Jul 29, 2024	49.88	50.45	49.50	50.01	50.01	1.18%	1,545,937
Jul 26, 2024	49.68	49.91	49.17	49.43	49.43	0.15%	1,669,109
Jul 25, 2024	49.04	49.81	48.08	49.35	49.35	0.88%	2,396,063
Jul 24, 2024	49.67	50.96	48.84	48.92	48.92	-2.51%	2,889,301
Jul 23, 2024	49.82	50.60	49.53	50.18	50.18	1.68%	2,894,624
Jul 22, 2024	48.31	49.43	48.31	49.35	49.35	2.17%	3,148,218
Jul 19, 2024	48.07	48.72	47.43	48.30	48.30	0.81%	2,931,743
Jul 18, 2024	48.48	48.54	46.93	47.91	47.91	-0.70%	2,830,375
Jul 17, 2024	49.85	49.90	47.89	48.25	48.25	-4.23%	4,323,946
Jul 16, 2024	51.89	52.17	49.14	50.38	50.38	-2.63%	7,184,269
Jul 15, 2024	54.49	54.50	51.57	51.74	51.74	-4.68%	4,567,259
Jul 12, 2024	56.41	56.48	54.07	54.28	54.28	-4.27%	5,674,531
Jul 11, 2024	59.34	59.92	56.65	56.70	56.70	-4.26%	2,932,642
Jul 10, 2024	59.51	59.55	57.73	59.22	59.22	-0.32%	2,494,299
Jul 9, 2024	59.89	60.27	59.02	59.41	59.41	-0.32%	1,838,796
Jul 8, 2024	59.83	60.61	59.58	59.60	59.60	-0.83%	2,588,281
Jul 5, 2024	58.83	60.18	58.80	60.10	60.10	2.51%	1,337,581
Jul 3, 2024	59.59	59.85	58.45	58.63	58.63	-1.94%	1,459,525
Jul 2, 2024	59.48	60.71	58.16	59.79	59.79	0.64%	3,139,881
Jul 1, 2024	56.90	59.48	56.42	59.41	59.41	4.50%	3,135,787
Jun 28, 2024	56.67	57.69	56.30	56.85	56.85	0.67%	3,820,290
Jun 27, 2024	54.60	57.31	54.57	56.47	56.47	2.71%	2,800,113
Jun 26, 2024	53.24	55.17	53.01	54.98	54.98	2.92%	3,147,876
Jun 25, 2024	53.22	53.65	52.75	53.42	53.42	1.23%	1,488,094
Jun 24, 2024	52.82	53.26	52.25	52.77	52.77	-1.18%	1,693,740
Jun 21, 2024	52.48	53.49	51.89	53.40	53.40	1.91%	3,630,841
Jun 20, 2024	53.61	53.88	51.88	52.40	52.40	-1.91%	2,754,603
Jun 18, 2024	54.53	54.56	53.01	53.42	53.42	-2.20%	3,430,684
Jun 17, 2024	54.01	54.83	53.27	54.62	54.62	1.13%	2,297,502
Jun 14, 2024	53.51	54.32	53.23	54.01	54.01	1.66%	1,648,443
Jun 13, 2024	53.80	54.36	52.90	53.13	53.13	-1.79%	1,972,770
Jun 12, 2024	54.00	55.23	53.72	54.10	54.10	2.42%	2,934,082
Jun 11, 2024	53.34	53.76	52.44	52.82	52.82	-2.04%	2,215,597
Jun 10, 2024	52.05	53.97	52.05	53.92	53.92	2.96%	2,321,227
Jun 7, 2024	52.35	54.15	51.83	52.37	52.37	0.06%	2,744,380
Jun 6, 2024	53.20	54.12	52.10	52.34	52.34	-1.86%	3,691,193
Jun 5, 2024	54.60	54.92	53.00	53.33	53.33	-1.21%	4,060,953
Jun 4, 2024	53.00	54.73	52.85	53.99	53.99	1.82%	3,985,173