Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nutanix (NTNX) Historical Prices

NTNX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202667.0667.5364.3664.4364.43-4.14%2,427,3370.98
Oct 30, 202669.6069.8166.0567.2167.21-4.95%2,116,0080.85
Oct 29, 202670.3872.4769.8170.7170.71-2.70%1,693,9480.68
Oct 28, 202672.5473.4572.0672.6772.67-0.10%1,665,1860.66
Oct 27, 202672.7174.1372.6572.7472.74+0.04%2,429,3980.96
Oct 26, 202671.4172.8570.9572.7172.71+3.02%1,833,8560.72
Oct 23, 202669.5571.4269.1670.5870.58+1.48%1,494,0740.58
Oct 22, 202670.0070.4968.0869.5569.55-0.80%1,803,4720.70
Oct 21, 202668.9070.4268.4970.1170.11+2.80%2,611,6851.01
Oct 20, 202667.3868.3966.4568.2068.20+0.99%2,191,0580.85
Oct 19, 202667.5068.3267.1367.5367.53+0.88%1,987,1060.77
Oct 16, 202671.3871.3866.3166.9466.94-4.34%2,472,3690.96
Oct 15, 202669.5470.2767.2069.9869.98+0.19%3,386,1151.32
Oct 14, 202672.3173.8869.7669.8569.85-4.16%3,505,3381.37
Oct 13, 202673.3775.2872.7772.8872.88-1.70%2,236,2580.87
Oct 12, 202675.8775.9873.9374.1474.14-0.66%2,618,2961.02
Oct 09, 202673.9174.6672.9974.6374.63+2.08%2,096,1710.82
Oct 08, 202673.4774.2072.7673.1173.11-0.42%1,717,6510.67
Oct 07, 202673.8074.3073.0173.4273.42+0.01%2,953,5921.13
Oct 06, 202673.8074.0472.6073.4173.41+0.00%4,257,6041.64
Oct 05, 202672.7774.1972.2973.4173.41+1.55%3,373,4341.29
Oct 02, 202672.3472.7571.8272.2972.29+1.08%1,960,3010.73
Oct 01, 202671.2871.9769.8571.5271.52+1.58%2,374,5700.88
Sep 30, 202670.0371.2569.9070.4170.41+0.46%2,246,1260.84
Sep 29, 202668.7070.3267.9170.0970.09+2.02%2,331,7690.87
Sep 28, 202666.9569.3366.2568.7068.70+0.98%1,817,5660.67
Sep 25, 202668.4869.5167.9668.0368.03-0.82%1,772,6280.64
Sep 24, 202668.9969.2667.9568.5968.59-1.56%2,541,3290.90
Sep 23, 202669.6570.3568.9469.6869.68+0.62%1,839,5880.63
Sep 22, 202671.0571.0868.9569.2569.25-1.13%2,561,0970.88
Sep 21, 202670.0470.5969.5670.0470.04+0.34%2,272,4830.78
Sep 18, 202669.6670.2968.7169.8069.80-0.24%5,834,9272.03
Sep 17, 202668.6370.4868.1869.9769.97+1.85%2,532,3040.87
Sep 16, 202667.0169.3566.9068.7068.70+1.04%3,349,6631.14
Sep 15, 202666.5568.9166.4167.9967.99+0.44%1,789,6250.60
Sep 14, 202667.1168.1266.4267.6967.69+2.69%2,556,4210.85
Sep 11, 202665.4366.9265.2565.9265.92+0.76%1,525,5900.51
Sep 10, 202667.1867.9965.3965.4265.42-2.27%1,614,5220.53
Sep 09, 202667.4968.0566.7666.9466.94-0.81%2,399,3520.79
Sep 08, 202667.4867.9766.8267.4967.49-0.84%1,681,4440.55
Sep 07, 202667.9768.6067.1168.0668.06+0.00%00.00
Sep 04, 202667.9768.6067.1168.0668.06-0.03%1,963,5640.62
Sep 03, 202668.1368.9267.2768.0868.08+1.84%1,543,5840.48
Sep 02, 202666.5467.2265.7866.8566.85+0.24%2,370,0230.73
Sep 01, 202667.7468.1866.1966.6966.69-2.74%1,831,6910.56
Aug 31, 202668.7669.6867.9068.5768.57-0.85%2,708,2230.82
Aug 28, 202669.6071.8368.3669.1669.16-0.97%3,454,7701.04
Aug 27, 202671.2474.4267.6969.8469.84+6.81%8,009,4692.41
Aug 26, 202665.0066.7964.8065.3965.39-1.58%4,689,3091.38
Aug 25, 202666.4067.5665.9666.4466.44-0.36%2,542,6580.74