NasdaqGS - Nasdaq Real Time Price USD

Nutanix, Inc. (NTNX)

58.16 -1.37 (-2.30%)
As of 12:40 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 59.00 59.61 58.10 58.16 58.16 814,277
Apr 18, 2024 60.66 60.90 59.26 59.53 59.53 1,772,200
Apr 17, 2024 62.68 62.98 60.36 60.71 60.71 1,825,900
Apr 16, 2024 60.83 62.52 60.82 62.41 62.41 1,735,500
Apr 15, 2024 63.43 64.04 61.03 61.06 61.06 1,817,900
Apr 12, 2024 63.75 64.54 62.82 63.22 63.22 2,027,800
Apr 11, 2024 65.74 66.98 63.90 64.25 64.25 4,744,600
Apr 10, 2024 63.46 65.67 63.40 65.57 65.57 1,674,800
Apr 9, 2024 65.72 65.94 63.91 64.50 64.50 1,963,000
Apr 8, 2024 65.98 66.40 64.52 65.85 65.85 1,669,600
Apr 5, 2024 63.99 66.26 63.62 65.98 65.98 2,462,900
Apr 4, 2024 64.00 66.51 63.62 63.76 63.76 2,965,800
Apr 3, 2024 61.36 63.71 61.17 63.21 63.21 2,096,700
Apr 2, 2024 61.28 61.50 59.00 61.13 61.13 2,689,600
Apr 1, 2024 61.85 62.55 61.59 62.32 62.32 2,023,100
Mar 28, 2024 62.20 62.98 61.26 61.72 61.72 2,322,100
Mar 27, 2024 64.09 64.69 61.04 61.93 61.93 2,216,200
Mar 26, 2024 63.77 64.40 63.10 63.72 63.72 1,562,500
Mar 25, 2024 64.01 66.37 63.56 63.62 63.62 3,294,300
Mar 22, 2024 62.52 64.47 61.98 64.45 64.45 2,842,500
Mar 21, 2024 63.36 63.50 61.71 62.48 62.48 3,437,900
Mar 20, 2024 62.78 63.04 61.44 62.77 62.77 2,477,800
Mar 19, 2024 63.84 64.00 61.14 62.26 62.26 2,612,900
Mar 18, 2024 63.19 65.00 62.53 64.78 64.78 2,853,900
Mar 15, 2024 64.00 64.38 62.91 63.14 63.14 3,657,700
Mar 14, 2024 64.51 64.99 62.65 63.83 63.83 2,568,200
Mar 13, 2024 63.70 65.53 63.22 64.74 64.74 1,588,000
Mar 12, 2024 64.02 64.23 63.00 63.81 63.81 1,584,500
Mar 11, 2024 65.09 65.16 62.96 63.36 63.36 2,608,100
Mar 8, 2024 65.40 66.99 64.94 65.85 65.85 3,194,800
Mar 7, 2024 65.00 65.64 63.74 65.25 65.25 6,798,300
Mar 6, 2024 64.71 65.41 63.12 64.51 64.51 2,524,900
Mar 5, 2024 64.26 64.79 62.42 63.43 63.43 2,818,200
Mar 4, 2024 64.55 66.28 64.24 65.43 65.43 3,245,100
Mar 1, 2024 63.40 65.83 63.34 64.40 64.40 5,557,700
Feb 29, 2024 62.08 63.79 60.38 63.16 63.16 8,160,500
Feb 28, 2024 57.93 59.19 57.26 59.04 59.04 4,295,900
Feb 27, 2024 59.07 59.69 58.14 58.23 58.23 2,895,000
Feb 26, 2024 59.10 59.78 58.30 58.92 58.92 2,144,500
Feb 23, 2024 58.53 59.87 58.29 58.76 58.76 1,843,200
Feb 22, 2024 57.21 58.99 57.13 58.34 58.34 3,038,800
Feb 21, 2024 55.08 55.50 53.75 54.43 54.43 2,729,800
Feb 20, 2024 57.63 57.80 55.94 56.18 56.18 2,494,400
Feb 16, 2024 59.17 59.87 58.34 58.34 58.34 1,624,400
Feb 15, 2024 58.04 59.25 57.27 59.14 59.14 2,836,000
Feb 14, 2024 56.44 57.77 56.13 57.74 57.74 2,935,100
Feb 13, 2024 54.26 56.26 53.30 55.52 55.52 4,146,000
Feb 12, 2024 58.14 58.15 56.47 56.52 56.52 3,026,100
Feb 9, 2024 58.89 59.15 58.10 58.15 58.15 2,317,300
Feb 8, 2024 57.50 58.94 57.18 58.61 58.61 2,712,600
Feb 7, 2024 57.26 58.20 57.00 57.52 57.52 1,275,600
Feb 6, 2024 57.91 58.16 56.21 56.54 56.54 1,871,100
Feb 5, 2024 58.15 58.95 56.86 57.37 57.37 2,065,600
Feb 2, 2024 57.27 58.95 57.13 57.86 57.86 3,616,600
Feb 1, 2024 56.87 57.48 56.62 57.08 57.08 2,503,200
Jan 31, 2024 56.03 56.80 55.47 56.20 56.20 1,946,800
Jan 30, 2024 56.98 57.25 55.90 56.48 56.48 1,936,000
Jan 29, 2024 55.25 56.94 55.19 56.94 56.94 3,132,100
Jan 26, 2024 54.79 55.54 54.58 55.07 55.07 2,454,300
Jan 25, 2024 57.10 57.39 54.65 54.96 54.96 3,721,600
Jan 24, 2024 56.68 57.53 56.02 56.59 56.59 1,965,200
Jan 23, 2024 55.99 56.21 54.90 56.20 56.20 2,209,700
Jan 22, 2024 55.28 56.24 54.55 56.00 56.00 2,930,900
Jan 19, 2024 54.00 55.32 53.61 54.89 54.89 3,277,200
Jan 18, 2024 53.17 53.94 52.51 53.52 53.52 3,358,800
Jan 17, 2024 52.39 52.87 50.67 52.79 52.79 4,846,000
Jan 16, 2024 50.00 50.69 49.81 50.38 50.38 2,140,700
Jan 12, 2024 49.11 50.68 49.10 50.31 50.31 2,033,900
Jan 11, 2024 49.00 49.31 48.21 49.11 49.11 1,363,800
Jan 10, 2024 47.50 48.91 47.39 48.76 48.76 2,647,500
Jan 9, 2024 46.31 49.00 46.31 47.00 47.00 5,044,900
Jan 8, 2024 46.00 46.98 46.00 46.96 46.96 2,064,400
Jan 5, 2024 44.64 46.01 44.50 45.86 45.86 2,258,600
Jan 4, 2024 45.02 45.55 44.87 44.96 44.96 3,406,300
Jan 3, 2024 45.78 46.24 44.85 44.90 44.90 2,359,900
Jan 2, 2024 46.82 46.83 45.21 45.85 45.85 2,939,700
Dec 29, 2023 47.46 47.83 47.29 47.69 47.69 1,302,900
Dec 28, 2023 47.10 47.71 46.97 47.64 47.64 1,052,800
Dec 27, 2023 47.19 47.47 46.91 47.21 47.21 771,800
Dec 26, 2023 47.33 47.40 47.00 47.23 47.23 897,800
Dec 22, 2023 46.76 47.48 46.69 47.24 47.24 2,424,800
Dec 21, 2023 46.90 47.08 46.39 46.63 46.63 1,015,000
Dec 20, 2023 46.70 47.19 46.27 46.28 46.28 1,546,200
Dec 19, 2023 47.07 47.31 46.77 47.00 47.00 1,232,400
Dec 18, 2023 46.06 47.40 45.84 47.03 47.03 2,255,000
Dec 15, 2023 46.43 46.94 46.10 46.32 46.32 4,389,300
Dec 14, 2023 46.89 46.89 45.55 46.49 46.49 2,131,800
Dec 13, 2023 45.90 46.76 45.67 46.59 46.59 2,719,400
Dec 12, 2023 46.10 46.68 45.92 45.95 45.95 1,713,500
Dec 11, 2023 46.00 46.43 45.73 46.32 46.32 2,161,800
Dec 8, 2023 44.77 46.07 44.77 46.02 46.02 2,007,400
Dec 7, 2023 44.62 45.04 44.30 44.97 44.97 2,005,000
Dec 6, 2023 45.00 45.33 44.52 44.75 44.75 1,459,200
Dec 5, 2023 44.00 45.18 44.00 44.75 44.75 1,853,500
Dec 4, 2023 44.35 44.61 43.63 44.49 44.49 2,157,500
Dec 1, 2023 43.19 44.97 43.10 44.78 44.78 2,984,100
Nov 30, 2023 44.50 45.40 42.22 43.09 43.09 6,750,700
Nov 29, 2023 41.32 41.74 41.06 41.56 41.56 2,690,600
Nov 28, 2023 40.65 41.04 40.44 40.51 40.51 1,787,100
Nov 27, 2023 40.83 41.27 40.33 40.83 40.83 1,870,400
Nov 24, 2023 40.68 41.31 40.66 41.31 41.31 891,600
Nov 22, 2023 40.28 41.64 40.20 40.66 40.66 2,364,100
Nov 21, 2023 39.53 40.41 39.34 40.09 40.09 1,991,600
Nov 20, 2023 39.16 39.80 39.15 39.78 39.78 1,404,700
Nov 17, 2023 38.86 39.67 38.80 39.15 39.15 1,111,900
Nov 16, 2023 39.17 39.25 38.60 38.92 38.92 1,548,500
Nov 15, 2023 40.08 40.41 39.10 39.45 39.45 2,280,300
Nov 14, 2023 39.70 40.38 39.13 40.04 40.04 2,083,200
Nov 13, 2023 38.80 38.84 38.43 38.76 38.76 974,800
Nov 10, 2023 37.54 39.23 37.54 38.94 38.94 1,975,100
Nov 9, 2023 38.10 38.23 37.28 37.32 37.32 1,170,600
Nov 8, 2023 38.01 38.23 37.81 38.08 38.08 1,250,200
Nov 7, 2023 37.82 38.64 37.69 37.97 37.97 1,529,900
Nov 6, 2023 37.71 37.88 37.38 37.76 37.76 1,792,300
Nov 3, 2023 37.69 38.10 37.32 37.49 37.49 2,179,500
Nov 2, 2023 37.16 37.77 36.73 37.36 37.36 2,319,000
Nov 1, 2023 36.28 36.83 36.12 36.54 36.54 1,349,900
Oct 31, 2023 35.20 36.73 35.20 36.19 36.19 1,717,400
Oct 30, 2023 34.97 35.29 34.80 35.12 35.12 989,600
Oct 27, 2023 34.91 35.11 34.53 34.72 34.72 1,003,500
Oct 26, 2023 35.39 35.74 34.40 34.41 34.41 1,633,900
Oct 25, 2023 36.40 36.62 35.13 35.14 35.14 1,349,700
Oct 24, 2023 35.89 36.58 35.80 36.56 36.56 1,212,600
Oct 23, 2023 35.77 36.13 34.93 35.76 35.76 1,745,000
Oct 20, 2023 36.55 36.70 35.17 35.89 35.89 2,801,000
Oct 19, 2023 37.80 38.05 36.56 36.77 36.77 2,111,200
Oct 18, 2023 38.20 38.77 37.35 37.53 37.53 2,200,600
Oct 17, 2023 38.10 38.79 37.52 38.40 38.40 2,872,800
Oct 16, 2023 38.72 39.12 38.23 38.58 38.58 1,797,400
Oct 13, 2023 38.89 39.63 38.63 38.70 38.70 2,551,300
Oct 12, 2023 38.93 39.43 37.98 38.66 38.66 2,812,200
Oct 11, 2023 37.28 38.98 37.00 38.92 38.92 4,861,700
Oct 10, 2023 36.00 37.20 35.96 36.62 36.62 2,893,000
Oct 9, 2023 35.86 36.29 35.60 36.00 36.00 2,119,900
Oct 6, 2023 34.66 36.99 34.44 36.33 36.33 3,559,600
Oct 5, 2023 34.02 34.98 33.96 34.91 34.91 1,595,700
Oct 4, 2023 34.45 34.62 33.78 34.03 34.03 2,438,500
Oct 3, 2023 34.65 34.84 34.14 34.31 34.31 2,257,300
Oct 2, 2023 34.97 35.83 34.60 34.76 34.76 1,913,100
Sep 29, 2023 35.18 35.55 34.81 34.88 34.88 1,834,600
Sep 28, 2023 35.56 35.60 34.62 34.90 34.90 2,288,900
Sep 27, 2023 35.80 36.85 35.44 35.72 35.72 4,001,700
Sep 26, 2023 35.23 36.75 34.00 35.12 35.12 6,176,500
Sep 25, 2023 34.82 35.80 34.80 35.38 35.38 1,892,900
Sep 22, 2023 34.02 35.47 33.95 35.09 35.09 2,557,200
Sep 21, 2023 34.53 35.09 33.52 33.85 33.85 2,789,300
Sep 20, 2023 33.64 34.31 33.31 33.75 33.75 3,266,200
Sep 19, 2023 34.35 34.35 33.30 33.59 33.59 2,208,500
Sep 18, 2023 35.20 35.23 34.26 34.43 34.43 1,879,500
Sep 15, 2023 35.51 35.86 35.16 35.39 35.39 1,967,500
Sep 14, 2023 36.09 36.17 35.43 35.70 35.70 1,070,200
Sep 13, 2023 36.29 36.44 35.78 36.00 36.00 1,163,800
Sep 12, 2023 36.25 36.67 36.11 36.22 36.22 1,108,200
Sep 11, 2023 36.16 36.71 36.05 36.47 36.47 2,238,400
Sep 8, 2023 36.00 36.45 35.85 36.16 36.16 1,499,900
Sep 7, 2023 34.72 36.21 34.60 36.06 36.06 2,897,900
Sep 6, 2023 34.80 35.39 34.66 35.15 35.15 2,206,800
Sep 5, 2023 34.72 35.92 34.62 34.86 34.86 3,525,800
Sep 1, 2023 35.22 36.50 34.10 34.90 34.90 9,704,300
Aug 31, 2023 30.95 31.31 30.39 31.10 31.10 3,350,200
Aug 30, 2023 30.84 31.09 30.26 30.81 30.81 1,244,300
Aug 29, 2023 30.75 31.31 30.48 30.81 30.81 1,743,700
Aug 28, 2023 30.03 30.83 29.80 30.65 30.65 1,811,900
Aug 25, 2023 30.12 30.14 29.25 29.59 29.59 3,346,400
Aug 24, 2023 31.98 31.99 29.93 30.09 30.09 2,032,200
Aug 23, 2023 31.67 31.87 31.27 31.73 31.73 1,474,300
Aug 22, 2023 31.02 31.85 30.90 31.72 31.72 1,787,500
Aug 21, 2023 30.44 31.29 30.38 30.92 30.92 1,899,800
Aug 18, 2023 29.93 30.45 29.80 30.21 30.21 862,900
Aug 17, 2023 30.33 30.60 29.84 30.23 30.23 1,373,300
Aug 16, 2023 30.27 30.65 30.11 30.26 30.26 836,800
Aug 15, 2023 29.88 30.93 29.73 30.26 30.26 1,611,400
Aug 14, 2023 29.24 30.08 29.22 29.98 29.98 884,600
Aug 11, 2023 29.32 29.58 29.18 29.50 29.50 1,175,300
Aug 10, 2023 29.82 30.09 29.35 29.71 29.71 598,500
Aug 9, 2023 29.74 29.80 29.24 29.58 29.58 756,500
Aug 8, 2023 29.65 29.73 29.03 29.62 29.62 1,148,500
Aug 7, 2023 29.64 30.15 29.36 30.06 30.06 837,600
Aug 4, 2023 29.40 29.95 28.89 29.58 29.58 870,600
Aug 3, 2023 28.91 29.42 28.61 29.19 29.19 1,154,500
Aug 2, 2023 29.75 29.75 28.49 29.11 29.11 1,573,300
Aug 1, 2023 29.99 30.27 29.85 30.21 30.21 1,173,800
Jul 31, 2023 29.84 30.21 29.78 30.20 30.20 924,800
Jul 28, 2023 30.09 30.38 29.77 29.78 29.78 710,700
Jul 27, 2023 30.85 30.96 29.73 29.83 29.83 845,700
Jul 26, 2023 30.34 30.55 29.75 30.52 30.52 1,219,800
Jul 25, 2023 30.04 30.60 29.84 30.34 30.34 1,470,300
Jul 24, 2023 29.40 30.12 29.23 29.99 29.99 2,308,000
Jul 21, 2023 28.99 29.47 28.95 29.27 29.27 2,334,000
Jul 20, 2023 29.10 29.35 28.52 28.73 28.73 1,292,300
Jul 19, 2023 29.16 29.75 29.14 29.48 29.48 1,644,100
Jul 18, 2023 29.11 29.31 28.52 28.92 28.92 1,262,900
Jul 17, 2023 29.11 29.82 29.07 29.14 29.14 998,800
Jul 14, 2023 29.33 29.43 28.91 29.03 29.03 1,227,600
Jul 13, 2023 28.31 29.58 28.29 29.44 29.44 2,665,500
Jul 12, 2023 28.28 28.31 27.48 27.82 27.82 942,300
Jul 11, 2023 27.85 28.02 27.35 27.91 27.91 1,124,900
Jul 10, 2023 27.14 27.84 27.13 27.83 27.83 1,112,300
Jul 7, 2023 27.22 27.56 27.19 27.30 27.30 876,500
Jul 6, 2023 27.55 27.55 26.85 27.27 27.27 1,181,400
Jul 5, 2023 28.10 28.39 27.91 27.93 27.93 1,567,400
Jul 3, 2023 27.98 28.32 27.89 28.23 28.23 660,000
Jun 30, 2023 27.43 28.16 27.38 28.05 28.05 1,794,200
Jun 29, 2023 27.10 27.13 26.82 27.08 27.08 1,577,400
Jun 28, 2023 27.02 27.23 26.87 27.10 27.10 1,854,600
Jun 27, 2023 27.13 27.28 26.47 27.07 27.07 2,782,700
Jun 26, 2023 27.32 27.51 26.92 26.92 26.92 1,099,100
Jun 23, 2023 27.62 27.70 27.27 27.37 27.37 2,515,500
Jun 22, 2023 28.19 28.38 27.93 27.96 27.96 1,427,000
Jun 21, 2023 29.00 29.24 28.24 28.39 28.39 1,159,000
Jun 20, 2023 29.00 29.38 28.63 29.24 29.24 2,372,500
Jun 16, 2023 30.00 30.10 28.88 29.19 29.19 2,650,200
Jun 15, 2023 29.36 29.98 29.23 29.97 29.97 942,300
Jun 14, 2023 29.80 29.87 29.27 29.59 29.59 934,300
Jun 13, 2023 30.00 30.03 29.48 29.87 29.87 1,025,700
Jun 12, 2023 29.89 30.12 29.69 29.70 29.70 1,123,200
Jun 9, 2023 29.37 30.20 29.37 29.78 29.78 1,495,200
Jun 8, 2023 28.87 29.60 28.50 29.37 29.37 1,462,800
Jun 7, 2023 29.31 29.64 28.66 28.99 28.99 1,853,900
Jun 6, 2023 29.47 29.90 29.28 29.40 29.40 1,322,100
Jun 5, 2023 30.26 30.31 29.35 29.63 29.63 1,291,600
Jun 2, 2023 30.11 30.73 30.00 30.55 30.55 1,596,400
Jun 1, 2023 29.56 30.33 29.51 29.87 29.87 1,878,100
May 31, 2023 29.28 29.67 29.02 29.62 29.62 2,750,400
May 30, 2023 29.90 30.41 29.20 29.29 29.29 1,864,100
May 26, 2023 29.49 30.59 29.37 29.47 29.47 3,235,000
May 25, 2023 29.11 29.89 28.00 29.68 29.68 6,849,200
May 24, 2023 25.40 25.66 25.24 25.41 25.41 1,834,100
May 23, 2023 25.68 26.24 25.41 25.55 25.55 1,967,100
May 22, 2023 25.45 25.89 25.41 25.78 25.78 1,185,900
May 19, 2023 25.60 25.94 25.51 25.62 25.62 753,800
May 18, 2023 26.08 26.08 24.81 25.69 25.69 1,695,000
May 17, 2023 25.73 26.30 25.55 26.27 26.27 1,203,800
May 16, 2023 25.91 26.05 25.54 25.68 25.68 996,200
May 15, 2023 25.45 26.24 25.34 26.14 26.14 1,146,900
May 12, 2023 24.75 25.54 24.70 25.53 25.53 1,435,300
May 11, 2023 24.55 24.60 24.08 24.20 24.20 668,700
May 10, 2023 24.78 24.99 24.64 24.66 24.66 746,000
May 9, 2023 24.28 24.78 24.23 24.42 24.42 598,000
May 8, 2023 23.88 24.55 23.88 24.53 24.53 856,600
May 5, 2023 24.20 24.69 23.89 23.94 23.94 1,124,100
May 4, 2023 24.19 24.37 23.93 24.02 24.02 816,700
May 3, 2023 23.94 24.66 23.80 24.18 24.18 1,269,300
May 2, 2023 24.46 24.57 23.90 23.97 23.97 935,200
May 1, 2023 23.95 24.54 23.90 24.51 24.51 1,061,300
Apr 28, 2023 23.76 24.13 23.51 23.98 23.98 770,700
Apr 27, 2023 24.00 24.04 23.34 23.92 23.92 982,300
Apr 26, 2023 23.50 24.11 23.50 23.80 23.80 727,000
Apr 25, 2023 23.99 24.02 23.41 23.42 23.42 798,900
Apr 24, 2023 24.64 24.74 23.92 24.09 24.09 897,000
Apr 21, 2023 24.59 24.90 24.57 24.83 24.83 648,900
Apr 20, 2023 25.11 25.29 24.58 24.63 24.63 754,700
Apr 19, 2023 25.45 25.70 25.16 25.33 25.33 1,084,200

Related Tickers

CYBR CyberArk Software Ltd.
232.57
-1.91%
 
IOT Samsara Inc.
30.04
-3.13%
 
GTLB GitLab Inc.
51.20
-2.59%
 
MDB MongoDB, Inc.
328.76
-2.02%
 
OKTA Okta, Inc.
91.62
-2.23%
 
GCT GigaCloud Technology Inc.
33.93
-7.82%
 
INFA Informatica Inc.
34.88
-0.58%
 
CFLT Confluent, Inc.
26.75
-2.41%
 
NET Cloudflare, Inc.
84.07
-3.04%
 
ZS Zscaler, Inc.
167.85
-2.96%