7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,620.00

-1,601.19

-1.97%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGS - Delayed Quote USD

Nutanix, Inc. (NTNX)

68.06 -0.02 (-0.03%)

At close: September 4 at 4:00:00 PM EDT

68.10 +0.04 (+0.06%)

After hours: September 4 at 7:30:03 PM EDT

Trade Nutanix on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	67.97	68.60	67.11	68.06	68.06	1,963,200
Sep 3, 2026	68.13	68.92	67.27	68.08	68.08	1,543,600
Sep 2, 2026	66.54	67.22	65.78	66.85	66.85	2,369,900
Sep 1, 2026	67.74	68.18	66.18	66.69	66.69	1,831,700
Aug 31, 2026	68.76	69.68	67.90	68.57	68.57	2,708,000
Aug 28, 2026	69.60	71.83	68.36	69.16	69.16	3,454,800
Aug 27, 2026	71.24	74.42	67.69	69.84	69.84	8,004,800
Aug 26, 2026	65.00	66.79	64.80	65.39	65.39	4,689,300
Aug 25, 2026	66.40	67.56	65.96	66.44	66.44	2,543,000
Aug 24, 2026	68.22	68.88	66.60	66.68	66.68	2,964,200
Aug 21, 2026	67.39	68.00	65.93	67.64	67.64	3,139,600
Aug 20, 2026	66.13	67.17	65.45	66.33	66.33	3,124,900
Aug 19, 2026	65.65	66.47	64.74	65.42	65.42	2,032,200
Aug 18, 2026	65.92	66.80	65.27	65.83	65.83	1,832,200
Aug 17, 2026	65.87	66.07	64.74	65.66	65.66	2,230,300
Aug 14, 2026	68.73	68.80	66.23	66.61	66.61	2,270,900
Aug 13, 2026	64.95	67.95	64.59	67.95	67.95	3,245,300
Aug 12, 2026	63.09	64.70	63.09	64.65	64.65	1,438,800
Aug 11, 2026	63.77	65.03	63.28	64.32	64.32	2,123,000
Aug 10, 2026	62.65	64.85	62.33	64.46	64.46	2,302,500
Aug 7, 2026	61.28	62.82	60.87	62.67	62.67	2,115,900
Aug 6, 2026	59.26	60.59	59.03	60.12	60.12	2,507,900
Aug 5, 2026	62.82	62.98	60.18	60.96	60.96	2,842,200
Aug 4, 2026	59.89	61.93	59.80	61.50	61.50	3,106,300
Aug 3, 2026	60.09	61.23	60.09	61.06	61.06	1,991,600
Jul 31, 2026	59.26	59.33	57.95	59.01	59.01	2,635,700
Jul 30, 2026	58.37	59.49	58.10	59.26	59.26	2,427,300
Jul 29, 2026	59.43	60.47	58.83	59.57	59.57	2,717,200
Jul 28, 2026	57.50	59.68	56.86	59.05	59.05	3,059,600
Jul 27, 2026	56.34	57.58	55.61	56.85	56.85	2,451,500
Jul 24, 2026	53.49	55.26	53.25	55.04	55.04	3,055,300
Jul 23, 2026	54.20	54.20	52.31	52.63	52.63	2,450,800
Jul 22, 2026	53.73	54.36	52.69	53.36	53.36	2,483,700
Jul 21, 2026	55.38	55.52	53.56	54.19	54.19	2,247,300
Jul 20, 2026	54.59	55.49	53.90	55.11	55.11	2,502,600
Jul 17, 2026	55.32	56.29	54.43	55.08	55.08	2,005,900
Jul 16, 2026	54.93	56.51	53.88	55.85	55.85	3,392,800
Jul 15, 2026	55.60	56.28	53.88	54.59	54.59	1,876,700
Jul 14, 2026	52.92	56.45	52.68	55.47	55.47	2,056,100
Jul 13, 2026	55.39	55.65	54.33	55.22	55.22	1,940,300
Jul 10, 2026	57.09	58.65	54.57	54.79	54.79	6,403,800
Jul 9, 2026	52.81	55.80	52.42	55.53	55.53	3,302,300
Jul 8, 2026	52.72	53.98	52.64	53.93	53.93	4,412,400
Jul 7, 2026	53.27	55.60	52.90	53.76	53.76	5,249,700
Jul 6, 2026	50.75	53.16	50.45	52.42	52.42	4,567,400
Jul 2, 2026	51.27	51.86	50.58	51.28	51.28	3,312,600
Jul 1, 2026	51.92	52.39	51.04	51.20	51.20	4,476,300
Jun 30, 2026	50.85	51.33	50.35	50.96	50.96	4,911,900
Jun 29, 2026	50.08	52.03	50.08	51.06	51.06	5,081,500
Jun 26, 2026	46.99	50.00	46.97	49.72	49.72	7,524,600
Jun 25, 2026	46.91	47.65	45.86	46.94	46.94	2,804,400
Jun 24, 2026	47.77	49.08	47.37	47.50	47.50	2,865,700
Jun 23, 2026	46.92	48.46	46.86	47.89	47.89	3,302,500
Jun 22, 2026	45.85	46.94	45.17	46.61	46.61	4,282,900
Jun 18, 2026	45.73	47.03	44.84	46.90	46.90	5,988,800
Jun 17, 2026	47.75	48.34	46.38	46.47	46.47	4,190,500
Jun 16, 2026	49.34	49.62	47.27	48.32	48.32	3,672,000
Jun 15, 2026	49.23	50.14	48.88	49.40	49.40	2,251,300
Jun 12, 2026	49.13	49.51	47.59	49.31	49.31	2,193,000
Jun 11, 2026	49.30	49.30	47.78	49.21	49.21	2,596,800
Jun 10, 2026	49.74	50.51	49.20	49.66	49.66	3,719,000
Jun 9, 2026	51.07	52.27	49.18	50.74	50.74	4,509,500
Jun 8, 2026	53.38	53.50	51.76	51.85	51.85	3,349,900
Jun 5, 2026	54.99	55.39	52.90	53.64	53.64	3,782,700
Jun 4, 2026	53.24	55.98	52.63	54.97	54.97	4,695,300
Jun 3, 2026	54.62	54.82	52.33	53.04	53.04	4,122,400
Jun 2, 2026	54.10	55.54	53.50	55.49	55.49	4,964,800
Jun 1, 2026	53.88	56.02	53.50	55.87	55.87	5,686,800
May 29, 2026	49.13	53.17	49.13	52.07	52.07	7,313,200
May 28, 2026	46.01	49.99	46.00	48.81	48.81	9,102,100
May 27, 2026	45.56	47.21	44.85	46.57	46.57	6,708,800
May 26, 2026	46.97	47.00	45.63	46.55	46.55	4,367,900
May 22, 2026	45.46	47.15	45.31	47.12	47.12	5,829,300
May 21, 2026	44.30	45.63	44.15	44.69	44.69	5,402,400
May 20, 2026	46.80	46.99	44.49	45.03	45.03	5,695,700
May 19, 2026	48.47	49.32	47.85	48.27	48.27	5,575,400
May 18, 2026	45.95	48.01	45.76	47.45	47.45	4,643,000
May 15, 2026	45.98	46.41	44.93	46.34	46.34	2,266,300
May 14, 2026	44.50	45.71	43.60	45.54	45.54	3,018,300
May 13, 2026	44.12	44.88	43.69	44.50	44.50	3,261,000
May 12, 2026	45.51	45.78	44.15	44.40	44.40	3,092,900
May 11, 2026	45.74	46.26	44.71	45.16	45.16	3,339,200
May 8, 2026	45.41	46.02	44.12	46.00	46.00	3,323,600
May 7, 2026	44.28	46.19	44.20	45.93	45.93	4,049,400
May 6, 2026	43.08	43.65	42.35	43.13	43.13	2,210,600
May 5, 2026	43.73	44.34	43.25	43.43	43.43	3,418,800
May 4, 2026	42.60	44.39	42.40	43.73	43.73	4,235,800
May 1, 2026	42.27	43.14	41.40	42.60	42.60	2,530,900
Apr 30, 2026	41.38	41.87	40.66	40.89	40.89	3,086,300
Apr 29, 2026	41.24	42.22	40.94	42.00	42.00	2,596,600
Apr 28, 2026	41.43	42.41	41.14	41.30	41.30	3,737,300
Apr 27, 2026	40.53	41.13	39.58	40.76	40.76	2,618,100
Apr 24, 2026	39.36	40.65	39.04	40.56	40.56	3,651,400
Apr 23, 2026	39.96	40.28	38.18	39.15	39.15	2,517,500
Apr 22, 2026	41.31	41.51	40.71	41.46	41.46	2,056,600
Apr 21, 2026	40.63	41.74	40.45	41.07	41.07	2,624,700
Apr 20, 2026	39.77	40.80	39.61	40.59	40.59	2,241,600
Apr 17, 2026	40.12	40.80	39.85	40.05	40.05	2,401,400
Apr 16, 2026	39.14	39.70	38.53	39.54	39.54	2,647,600
Apr 15, 2026	37.55	38.95	37.20	38.26	38.26	3,336,000
Apr 14, 2026	37.71	38.25	36.64	36.83	36.83	2,912,100
Apr 13, 2026	34.44	37.51	34.40	37.30	37.30	3,864,700
Apr 10, 2026	36.30	36.59	34.01	34.41	34.41	5,372,600
Apr 9, 2026	39.08	39.33	36.56	36.94	36.94	4,047,700
Apr 8, 2026	40.40	41.16	39.13	39.41	39.41	5,716,900
Apr 7, 2026	39.35	39.95	38.73	39.50	39.50	2,994,900
Apr 6, 2026	41.16	41.25	39.07	39.52	39.52	3,767,100
Apr 2, 2026	38.21	41.17	37.84	41.10	41.10	3,288,100
Apr 1, 2026	38.18	38.65	37.05	38.04	38.04	3,196,500
Mar 31, 2026	38.31	38.85	37.42	38.01	38.01	3,458,200
Mar 30, 2026	37.66	38.71	37.66	37.93	37.93	2,325,400
Mar 27, 2026	38.83	39.15	37.20	37.61	37.61	2,742,200
Mar 26, 2026	38.56	40.47	38.56	39.45	39.45	2,244,700
Mar 25, 2026	40.15	40.65	38.80	38.99	38.99	2,750,200
Mar 24, 2026	39.98	40.39	38.77	39.31	39.31	3,713,900
Mar 23, 2026	39.48	40.57	39.30	40.39	40.39	3,339,300
Mar 20, 2026	40.68	41.00	39.34	39.48	39.48	6,003,100
Mar 19, 2026	41.43	42.25	40.10	41.03	41.03	2,998,100
Mar 18, 2026	41.20	42.02	41.12	41.47	41.47	3,209,900
Mar 17, 2026	40.34	41.95	40.25	41.70	41.70	4,807,200
Mar 16, 2026	39.29	40.80	39.23	40.57	40.57	3,327,300
Mar 13, 2026	39.13	39.37	38.38	39.29	39.29	2,469,500
Mar 12, 2026	38.24	39.46	38.24	39.13	39.13	3,770,600
Mar 11, 2026	38.98	39.60	37.87	38.24	38.24	2,915,100
Mar 10, 2026	39.57	40.00	37.50	38.63	38.63	5,711,800
Mar 9, 2026	39.83	40.36	38.58	39.73	39.73	4,532,000
Mar 6, 2026	40.35	40.65	39.55	39.83	39.83	5,698,300
Mar 5, 2026	40.43	41.48	40.20	40.39	40.39	5,904,000
Mar 4, 2026	40.24	40.88	39.99	40.32	40.32	3,513,400
Mar 3, 2026	39.60	40.90	38.81	40.70	40.70	7,630,800
Mar 2, 2026	38.05	40.71	37.83	40.29	40.29	6,624,100
Feb 27, 2026	39.22	39.35	37.54	38.28	38.28	23,487,800
Feb 26, 2026	42.16	42.40	37.83	39.97	39.97	18,126,000
Feb 25, 2026	37.50	38.71	36.28	38.44	38.44	9,607,200
Feb 24, 2026	37.55	38.80	36.95	37.86	37.86	3,856,300
Feb 23, 2026	38.93	39.30	37.30	37.38	37.38	3,541,000
Feb 20, 2026	40.60	41.51	39.29	39.84	39.84	3,793,200
Feb 19, 2026	41.43	41.65	40.89	41.32	41.32	2,344,300
Feb 18, 2026	40.95	41.78	40.18	41.22	41.22	2,747,700
Feb 17, 2026	41.26	41.56	40.51	40.95	40.95	3,407,900
Feb 13, 2026	41.36	42.17	40.99	41.76	41.76	2,661,900
Feb 12, 2026	41.13	41.21	39.84	41.13	41.13	6,076,300
Feb 11, 2026	42.00	42.01	40.46	41.43	41.43	3,787,300
Feb 10, 2026	42.13	42.85	41.52	41.88	41.88	4,760,100
Feb 9, 2026	40.22	41.91	39.88	41.59	41.59	3,745,200
Feb 6, 2026	38.94	40.33	38.93	40.26	40.26	5,032,600
Feb 5, 2026	39.15	39.85	37.84	38.39	38.39	7,607,400
Feb 4, 2026	36.30	39.24	35.39	39.15	39.15	8,760,200
Feb 3, 2026	39.53	39.75	36.43	36.86	36.86	5,646,400
Feb 2, 2026	40.16	40.67	39.45	40.10	40.10	3,404,600
Jan 30, 2026	39.65	39.95	39.23	39.33	39.33	3,867,300
Jan 29, 2026	40.80	40.96	38.65	39.46	39.46	4,645,500
Jan 28, 2026	41.65	42.55	41.42	41.78	41.78	3,831,800
Jan 27, 2026	43.18	43.22	41.15	41.24	41.24	3,184,600
Jan 26, 2026	43.14	43.77	42.69	43.37	43.37	4,476,200
Jan 23, 2026	43.07	43.32	42.21	42.81	42.81	4,663,500
Jan 22, 2026	42.12	43.08	42.06	42.98	42.98	3,858,600
Jan 21, 2026	42.50	43.19	41.33	41.57	41.57	5,506,200
Jan 20, 2026	44.87	45.39	42.80	43.21	43.21	9,054,900
Jan 16, 2026	48.91	49.13	45.70	45.74	45.74	6,017,000
Jan 15, 2026	49.99	51.00	48.40	48.67	48.67	5,643,000
Jan 14, 2026	52.42	52.42	50.60	51.44	51.44	3,632,700
Jan 13, 2026	53.15	53.69	52.42	52.61	52.61	3,170,200
Jan 12, 2026	52.50	53.51	52.29	53.25	53.25	3,034,500
Jan 9, 2026	53.45	54.15	53.01	53.51	53.51	2,163,300
Jan 8, 2026	52.83	53.33	52.64	53.11	53.11	3,608,500
Jan 7, 2026	52.38	54.11	52.07	53.26	53.26	3,156,700
Jan 6, 2026	50.27	52.23	50.27	52.07	52.07	2,745,000
Jan 5, 2026	50.86	51.63	50.35	50.56	50.56	3,701,000
Jan 2, 2026	51.78	52.15	49.38	50.60	50.60	4,045,900
Dec 31, 2025	51.66	51.92	51.39	51.69	51.69	2,869,400
Dec 30, 2025	52.19	52.48	51.78	51.96	51.96	2,594,800
Dec 29, 2025	52.59	52.85	51.78	52.35	52.35	3,154,600
Dec 26, 2025	52.07	52.90	52.04	52.84	52.84	1,979,700
Dec 24, 2025	52.27	52.27	51.75	52.00	52.00	1,507,300
Dec 23, 2025	52.56	52.75	51.51	52.23	52.23	3,544,400
Dec 22, 2025	52.34	53.34	52.07	52.94	52.94	4,404,300
Dec 19, 2025	50.80	52.72	50.74	52.30	52.30	12,110,500
Dec 18, 2025	50.50	51.68	50.05	50.69	50.69	5,513,700
Dec 17, 2025	49.17	51.75	48.72	50.20	50.20	9,142,200
Dec 16, 2025	47.28	48.37	46.91	48.27	48.27	4,452,200
Dec 15, 2025	47.90	49.68	47.72	47.76	47.76	6,663,500
Dec 12, 2025	47.64	48.54	47.42	47.58	47.58	3,813,900
Dec 11, 2025	47.60	47.79	46.93	47.40	47.40	2,889,500
Dec 10, 2025	47.05	48.09	47.05	47.89	47.89	4,470,900
Dec 9, 2025	47.23	47.78	46.91	47.23	47.23	3,728,900
Dec 8, 2025	47.59	48.72	47.26	47.39	47.39	3,770,600
Dec 5, 2025	47.11	48.39	47.06	47.32	47.32	4,902,900
Dec 4, 2025	47.35	47.88	46.80	47.11	47.11	4,175,200
Dec 3, 2025	46.35	47.53	46.12	47.45	47.45	3,578,400
Dec 2, 2025	47.70	48.19	46.52	46.57	46.57	5,403,700
Dec 1, 2025	47.09	47.89	46.74	47.19	47.19	6,569,700
Nov 28, 2025	48.42	48.55	47.44	47.80	47.80	5,027,800
Nov 26, 2025	51.28	51.32	47.39	48.34	48.34	25,968,500
Nov 25, 2025	58.65	59.05	57.84	58.77	58.77	8,961,000
Nov 24, 2025	57.63	58.58	56.95	58.32	58.32	5,141,100
Nov 21, 2025	58.43	58.87	56.97	57.62	57.62	3,326,200
Nov 20, 2025	61.37	62.14	58.50	58.59	58.59	3,300,100
Nov 19, 2025	62.12	62.84	59.47	60.39	60.39	5,187,500
Nov 18, 2025	64.20	64.86	63.40	64.01	64.01	2,347,300
Nov 17, 2025	65.54	65.85	63.88	64.60	64.60	1,922,300
Nov 14, 2025	64.88	66.78	63.96	65.91	65.91	2,264,100
Nov 13, 2025	67.23	67.80	66.27	66.46	66.46	1,985,500
Nov 12, 2025	68.86	68.96	67.26	67.71	67.71	2,606,300
Nov 11, 2025	71.05	71.79	67.96	68.55	68.55	3,696,500
Nov 10, 2025	69.62	72.54	69.48	72.40	72.40	2,375,300
Nov 7, 2025	68.28	69.71	67.75	69.62	69.62	1,360,400
Nov 6, 2025	69.08	69.67	68.24	68.80	68.80	1,388,600
Nov 5, 2025	70.42	70.75	68.89	69.71	69.71	1,380,900
Nov 4, 2025	70.08	70.79	69.50	70.07	70.07	1,447,900
Nov 3, 2025	71.26	72.42	71.00	71.16	71.16	1,968,700
Oct 31, 2025	69.49	71.45	69.47	71.24	71.24	2,715,900
Oct 30, 2025	68.01	70.40	67.75	69.08	69.08	1,502,200
Oct 29, 2025	68.05	68.70	67.23	68.14	68.14	2,146,800
Oct 28, 2025	70.00	70.06	69.01	69.07	69.07	1,184,800
Oct 27, 2025	70.80	71.00	69.29	69.55	69.55	1,494,100
Oct 24, 2025	70.42	70.82	69.92	70.02	70.02	1,419,100
Oct 23, 2025	68.60	69.81	68.16	69.73	69.73	1,289,100
Oct 22, 2025	69.10	69.47	68.21	68.80	68.80	1,570,000
Oct 21, 2025	68.06	69.35	67.79	69.09	69.09	1,462,500
Oct 20, 2025	67.84	68.37	67.45	68.25	68.25	1,482,500
Oct 17, 2025	66.52	67.80	65.84	67.66	67.66	1,608,700
Oct 16, 2025	68.24	68.48	66.62	66.74	66.74	2,743,600
Oct 15, 2025	68.25	68.65	67.38	67.90	67.90	2,339,200
Oct 14, 2025	67.71	68.83	67.50	67.94	67.94	2,535,000
Oct 13, 2025	69.23	69.70	68.44	68.90	68.90	2,438,600
Oct 10, 2025	68.80	69.60	67.89	68.34	68.34	3,311,300
Oct 9, 2025	69.91	69.91	67.42	68.77	68.77	4,799,700
Oct 8, 2025	70.32	71.88	69.54	71.15	71.15	4,659,100
Oct 7, 2025	74.12	74.21	69.68	69.94	69.94	4,989,100
Oct 6, 2025	77.23	77.90	74.28	74.36	74.36	2,674,600
Oct 3, 2025	77.00	77.26	75.28	76.22	76.22	2,173,100
Oct 2, 2025	76.45	77.22	75.67	76.92	76.92	3,126,300
Oct 1, 2025	73.80	76.06	73.76	75.53	75.53	3,369,200
Sep 30, 2025	76.83	76.96	73.46	74.39	74.39	3,825,600
Sep 29, 2025	77.52	78.45	76.87	76.91	76.91	2,444,700
Sep 26, 2025	76.54	77.60	76.23	77.15	77.15	2,240,400
Sep 25, 2025	74.18	76.59	73.66	76.46	76.46	2,803,400
Sep 24, 2025	76.42	76.65	74.50	74.76	74.76	2,492,400
Sep 23, 2025	74.79	76.39	74.00	76.09	76.09	3,275,100
Sep 22, 2025	76.17	76.34	73.52	75.38	75.38	4,869,100
Sep 19, 2025	78.13	79.56	76.82	77.09	77.09	36,193,700
Sep 18, 2025	78.40	79.76	77.77	78.16	78.16	3,963,300
Sep 17, 2025	77.06	78.90	76.90	77.66	77.66	3,380,600
Sep 16, 2025	78.10	78.86	77.17	77.70	77.70	4,826,000
Sep 15, 2025	79.23	80.47	78.14	78.21	78.21	4,296,700
Sep 12, 2025	81.50	82.42	79.14	79.23	79.23	4,849,200
Sep 11, 2025	77.85	81.38	77.72	81.12	81.12	5,669,500
Sep 10, 2025	76.20	77.36	76.01	77.15	77.15	4,802,300
Sep 9, 2025	74.97	75.93	74.23	75.75	75.75	4,050,300
Sep 8, 2025	72.29	76.08	72.29	74.98	74.98	9,011,900
Sep 5, 2025	69.43	70.60	69.01	69.92	69.92	2,859,200

RBRK

IOT

OKTA

ZS

GTLB

NTAP

MDB

VRNS

TWLO

S

Mobilize your Website

View Site in Mobile | Classic

Share by: