NasdaqGS - Delayed Quote USD

Nutanix, Inc. (NTNX)

60.39

+1.09

+(1.84%)

At close: April 14 at 4:00:00 PM EDT

61.95

+1.56

+(2.58%)

After hours: April 14 at 6:29:46 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 14, 2025	60.89	62.11	60.31	60.39	60.39	2,758,000
Apr 11, 2025	61.59	61.97	59.19	59.30	59.30	4,405,000
Apr 10, 2025	64.05	64.23	60.08	62.04	62.04	3,032,100
Apr 9, 2025	57.55	66.38	57.27	65.77	65.77	3,786,400
Apr 8, 2025	61.19	61.79	57.11	58.17	58.17	3,063,700
Apr 7, 2025	55.42	61.85	54.66	58.62	58.62	3,456,800
Apr 4, 2025	61.91	62.20	57.27	58.50	58.50	4,450,800
Apr 3, 2025	67.77	68.86	64.71	64.78	64.78	2,971,700
Apr 2, 2025	68.52	71.61	68.52	71.37	71.37	2,091,500
Apr 1, 2025	69.45	70.03	68.00	69.80	69.80	3,138,800
Mar 31, 2025	69.69	69.92	67.38	69.81	69.81	2,235,700
Mar 28, 2025	71.11	72.77	70.40	71.02	71.02	2,088,400
Mar 27, 2025	73.11	73.11	71.19	71.96	71.96	2,147,400
Mar 26, 2025	74.94	75.00	72.99	73.28	73.28	2,483,400
Mar 25, 2025	75.06	76.25	74.47	74.92	74.92	1,823,400
Mar 24, 2025	73.99	75.14	73.73	74.97	74.97	2,310,700
Mar 21, 2025	71.30	73.45	70.33	73.04	73.04	3,504,300
Mar 20, 2025	72.38	74.12	72.10	72.50	72.50	1,690,000
Mar 19, 2025	70.64	73.66	70.09	72.84	72.84	2,019,000
Mar 18, 2025	70.74	71.12	68.62	70.18	70.18	1,734,100
Mar 17, 2025	69.13	71.88	69.09	71.11	71.11	2,262,700
Mar 14, 2025	67.42	69.59	67.25	69.47	69.47	2,952,900
Mar 13, 2025	67.04	67.57	65.82	66.72	66.72	1,949,100
Mar 12, 2025	68.66	69.18	67.16	67.77	67.77	3,868,200
Mar 11, 2025	64.39	67.36	63.90	66.49	66.49	3,161,200
Mar 10, 2025	69.15	69.20	63.55	64.39	64.39	4,839,300
Mar 7, 2025	71.36	73.26	67.94	70.41	70.41	2,761,600
Mar 6, 2025	75.50	75.61	70.86	71.36	71.36	3,545,800
Mar 5, 2025	75.00	77.24	74.72	77.10	77.10	4,104,800
Mar 4, 2025	75.97	79.50	74.21	77.08	77.08	3,419,500
Mar 3, 2025	77.81	79.99	76.82	77.44	77.44	4,538,200
Feb 28, 2025	75.80	77.23	74.51	76.89	76.89	4,724,200
Feb 27, 2025	79.90	79.90	74.64	76.54	76.54	9,626,400
Feb 26, 2025	67.87	69.85	67.39	69.35	69.35	3,786,400
Feb 25, 2025	67.64	67.88	65.65	66.92	66.92	2,470,200
Feb 24, 2025	69.59	69.81	66.60	68.43	68.43	2,470,200
Feb 21, 2025	72.11	72.11	69.33	69.74	69.74	1,687,100
Feb 20, 2025	72.21	72.46	69.60	72.09	72.09	1,318,500
Feb 19, 2025	72.13	72.44	70.65	72.07	72.07	1,313,600
Feb 18, 2025	70.68	72.33	70.58	72.20	72.20	1,117,700
Feb 14, 2025	70.39	70.57	69.31	70.47	70.47	1,694,900
Feb 13, 2025	70.85	71.18	70.04	70.81	70.81	986,400
Feb 12, 2025	70.49	71.18	69.66	70.28	70.28	1,264,600
Feb 11, 2025	71.52	72.18	71.01	71.59	71.59	2,026,800
Feb 10, 2025	71.15	72.15	70.82	71.75	71.75	1,423,700
Feb 7, 2025	71.41	71.93	69.90	70.53	70.53	1,395,500
Feb 6, 2025	71.87	71.87	70.19	70.85	70.85	1,143,400
Feb 5, 2025	70.94	72.04	70.64	71.59	71.59	1,701,900
Feb 4, 2025	69.28	71.01	69.13	70.94	70.94	2,251,800
Feb 3, 2025	66.71	69.70	66.70	68.77	68.77	1,665,700
Jan 31, 2025	68.43	69.98	68.08	68.76	68.76	3,346,200
Jan 30, 2025	67.64	68.17	66.36	68.01	68.01	1,976,300
Jan 29, 2025	68.65	68.88	66.78	67.76	67.76	1,884,000
Jan 28, 2025	63.64	68.56	63.55	68.33	68.33	3,019,500
Jan 27, 2025	62.89	64.35	62.09	62.97	62.97	2,047,900
Jan 24, 2025	65.51	65.77	64.42	64.69	64.69	1,864,500
Jan 23, 2025	66.35	66.40	64.45	65.12	65.12	2,514,000
Jan 22, 2025	66.19	67.40	65.91	66.44	66.44	1,858,700
Jan 21, 2025	65.72	66.20	63.97	65.44	65.44	1,775,000
Jan 17, 2025	66.65	66.97	65.06	65.14	65.14	1,613,600
Jan 16, 2025	65.95	67.23	65.95	66.55	66.55	1,949,900
Jan 15, 2025	63.43	66.10	63.12	65.86	65.86	2,307,800
Jan 14, 2025	62.87	63.77	62.33	63.05	63.05	2,006,800
Jan 13, 2025	61.55	62.78	60.92	62.61	62.61	1,786,100
Jan 10, 2025	61.29	62.67	61.26	62.23	62.23	1,606,700
Jan 8, 2025	62.00	62.45	61.32	62.41	62.41	1,824,400
Jan 7, 2025	64.51	64.56	61.55	62.17	62.17	1,717,300
Jan 6, 2025	63.41	64.40	62.96	64.11	64.11	1,766,600
Jan 3, 2025	61.65	62.95	61.52	62.68	62.68	1,444,600
Jan 2, 2025	61.60	61.98	60.42	61.28	61.28	2,153,300
Dec 31, 2024	61.65	61.75	60.77	61.18	61.18	1,701,500
Dec 30, 2024	61.25	62.40	60.95	61.57	61.57	2,173,800
Dec 27, 2024	63.60	63.62	61.78	62.53	62.53	1,216,200
Dec 26, 2024	64.25	64.53	63.51	63.67	63.67	962,800
Dec 24, 2024	64.58	64.68	63.98	64.45	64.45	507,900
Dec 23, 2024	64.98	65.29	64.26	64.57	64.57	887,100
Dec 20, 2024	63.40	65.82	63.23	65.07	65.07	4,806,100
Dec 19, 2024	64.08	64.86	63.26	63.90	63.90	2,540,100
Dec 18, 2024	66.29	66.67	63.00	63.33	63.33	2,997,400
Dec 17, 2024	66.95	67.75	65.82	66.14	66.14	3,216,000
Dec 16, 2024	65.75	66.72	65.04	66.29	66.29	2,214,500
Dec 13, 2024	68.76	68.83	65.40	66.05	66.05	2,422,500
Dec 12, 2024	65.20	70.20	65.13	68.76	68.76	11,330,200
Dec 11, 2024	63.97	65.91	63.62	64.78	64.78	3,881,100
Dec 10, 2024	64.84	66.18	63.59	64.17	64.17	2,460,800
Dec 9, 2024	68.18	68.99	65.00	65.32	65.32	1,967,500
Dec 6, 2024	68.40	68.74	67.29	67.77	67.77	2,070,600
Dec 5, 2024	68.12	69.46	67.31	68.25	68.25	1,642,100
Dec 4, 2024	67.50	68.84	66.50	68.41	68.41	2,877,400
Dec 3, 2024	66.00	66.92	65.02	66.01	66.01	2,992,300
Dec 2, 2024	64.28	66.95	64.17	66.15	66.15	3,514,800
Nov 29, 2024	67.00	67.97	65.21	65.28	65.28	1,991,200
Nov 27, 2024	73.96	74.10	66.15	66.70	66.70	7,735,700
Nov 26, 2024	72.80	73.81	71.90	72.35	72.35	5,041,600
Nov 25, 2024	74.29	75.80	72.04	72.80	72.80	19,446,800
Nov 22, 2024	71.15	73.39	71.15	73.18	73.18	2,471,700
Nov 21, 2024	70.93	71.96	70.00	70.94	70.94	1,665,700
Nov 20, 2024	69.17	69.58	68.11	69.44	69.44	1,952,400
Nov 19, 2024	67.89	68.75	67.44	68.44	68.44	1,756,200
Nov 18, 2024	69.57	69.79	68.28	68.55	68.55	1,804,500
Nov 15, 2024	70.00	70.26	68.96	69.53	69.53	1,779,400
Nov 14, 2024	71.54	71.96	70.81	71.09	71.09	2,222,200
Nov 13, 2024	72.00	73.69	71.67	71.71	71.71	1,829,100
Nov 12, 2024	71.50	72.39	71.10	72.24	72.24	1,515,500
Nov 11, 2024	70.68	71.92	70.00	71.86	71.86	1,454,200
Nov 8, 2024	70.14	71.27	69.29	70.30	70.30	2,214,200
Nov 7, 2024	69.64	71.46	68.56	70.45	70.45	4,156,500
Nov 6, 2024	66.00	66.98	65.52	66.79	66.79	1,852,800
Nov 5, 2024	63.01	64.65	62.82	64.50	64.50	1,320,400
Nov 4, 2024	62.50	63.07	61.61	62.51	62.51	1,098,700
Nov 1, 2024	62.31	63.23	62.15	62.55	62.55	1,252,800
Oct 31, 2024	63.80	64.09	62.03	62.10	62.10	1,151,200
Oct 30, 2024	65.10	65.22	63.84	64.12	64.12	1,549,000
Oct 29, 2024	64.35	65.40	63.73	64.97	64.97	1,496,000
Oct 28, 2024	64.25	65.08	63.14	64.12	64.12	2,523,000
Oct 25, 2024	62.26	63.15	61.56	61.59	61.59	845,000
Oct 24, 2024	61.05	62.09	60.97	62.02	62.02	1,356,100
Oct 23, 2024	61.32	61.65	60.47	60.51	60.51	1,708,200
Oct 22, 2024	62.37	62.76	61.39	61.40	61.40	791,300
Oct 21, 2024	63.14	63.83	62.26	62.69	62.69	704,700
Oct 18, 2024	64.88	64.98	63.17	63.27	63.27	1,079,600
Oct 17, 2024	64.40	64.71	63.69	64.36	64.36	1,950,900
Oct 16, 2024	64.34	64.47	63.47	63.89	63.89	1,137,700
Oct 15, 2024	64.75	64.75	63.33	64.15	64.15	1,072,500
Oct 14, 2024	65.71	65.86	63.92	64.62	64.62	1,602,900
Oct 11, 2024	64.90	65.46	64.26	64.61	64.61	1,720,000
Oct 10, 2024	62.72	64.83	62.63	64.61	64.61	2,398,300
Oct 9, 2024	61.06	63.54	61.06	63.17	63.17	2,208,900
Oct 8, 2024	60.42	61.72	60.30	61.19	61.19	1,423,900
Oct 7, 2024	60.66	60.88	59.81	60.41	60.41	1,339,700
Oct 4, 2024	60.00	61.16	59.44	60.92	60.92	1,370,500
Oct 3, 2024	58.37	59.38	57.61	59.37	59.37	1,147,100
Oct 2, 2024	56.94	59.10	56.76	58.69	58.69	2,067,300
Oct 1, 2024	59.49	59.64	56.36	56.46	56.46	2,291,800
Sep 30, 2024	59.50	59.88	58.54	59.25	59.25	1,672,600
Sep 27, 2024	61.13	61.13	59.41	59.61	59.61	1,503,300
Sep 26, 2024	61.70	62.02	60.42	61.20	61.20	2,513,500
Sep 25, 2024	60.64	61.27	60.30	61.22	61.22	1,729,800
Sep 24, 2024	61.47	61.53	60.38	60.64	60.64	1,709,300
Sep 23, 2024	60.88	61.73	59.58	61.06	61.06	2,067,200
Sep 20, 2024	58.84	60.89	58.84	60.82	60.82	4,293,700
Sep 19, 2024	59.00	59.27	58.31	58.99	58.99	1,773,600
Sep 18, 2024	58.00	58.48	57.31	57.40	57.40	2,065,100
Sep 17, 2024	59.50	59.70	57.89	58.05	58.05	1,983,100
Sep 16, 2024	58.79	60.32	58.22	59.33	59.33	1,730,700
Sep 13, 2024	60.58	61.21	59.04	59.06	59.06	1,512,700
Sep 12, 2024	60.50	61.35	60.33	60.77	60.77	1,728,700
Sep 11, 2024	60.01	60.57	58.14	60.28	60.28	2,248,800
Sep 10, 2024	60.71	60.92	59.29	60.23	60.23	1,717,100
Sep 9, 2024	60.52	61.29	59.79	60.15	60.15	1,898,700
Sep 6, 2024	63.20	63.48	59.91	60.09	60.09	2,073,500
Sep 5, 2024	62.35	63.08	61.61	62.83	62.83	1,454,400
Sep 4, 2024	61.10	63.20	60.63	62.83	62.83	2,003,800
Sep 3, 2024	62.73	63.37	61.58	61.86	61.86	2,588,500
Aug 30, 2024	63.04	64.25	62.35	63.19	63.19	4,567,000
Aug 29, 2024	60.99	63.63	60.36	62.91	62.91	7,922,300
Aug 28, 2024	52.80	53.89	52.18	52.29	52.29	3,226,100
Aug 27, 2024	52.39	53.49	52.22	53.20	53.20	1,958,800
Aug 26, 2024	53.08	53.54	52.79	52.93	52.93	1,765,700
Aug 23, 2024	53.14	53.47	52.45	53.35	53.35	1,358,000
Aug 22, 2024	53.46	54.04	52.53	52.61	52.61	1,683,700
Aug 21, 2024	52.39	53.27	51.55	53.23	53.23	2,220,300
Aug 20, 2024	52.30	53.31	52.07	53.03	53.03	2,023,400
Aug 19, 2024	51.80	52.10	51.25	52.01	52.01	1,948,700
Aug 16, 2024	51.54	52.20	51.11	51.98	51.98	1,294,300
Aug 15, 2024	52.00	52.97	51.76	51.89	51.89	1,440,300
Aug 14, 2024	50.91	51.68	50.66	51.26	51.26	1,558,100
Aug 13, 2024	50.44	51.08	49.99	50.83	50.83	1,769,700
Aug 12, 2024	49.86	50.40	49.16	49.78	49.78	1,336,600
Aug 9, 2024	49.16	49.86	48.54	49.82	49.82	1,846,200
Aug 8, 2024	48.23	49.26	47.31	49.16	49.16	968,100
Aug 7, 2024	47.94	49.04	47.37	47.46	47.46	1,654,500
Aug 6, 2024	46.99	47.65	46.19	46.98	46.98	2,509,300
Aug 5, 2024	44.00	46.69	43.35	46.00	46.00	5,862,500
Aug 2, 2024	47.74	48.00	46.26	47.23	47.23	2,296,000
Aug 1, 2024	50.57	50.94	48.47	49.00	49.00	1,661,900
Jul 31, 2024	50.35	50.66	49.90	50.51	50.51	1,372,300
Jul 30, 2024	50.39	50.46	48.19	48.90	48.90	2,072,800
Jul 29, 2024	49.88	50.45	49.50	50.01	50.01	1,545,900
Jul 26, 2024	49.68	49.91	49.17	49.42	49.42	1,669,000
Jul 25, 2024	49.04	49.81	48.08	49.35	49.35	2,396,000
Jul 24, 2024	49.67	50.96	48.84	48.92	48.92	2,889,300
Jul 23, 2024	49.82	50.60	49.53	50.18	50.18	2,894,600
Jul 22, 2024	48.31	49.43	48.31	49.35	49.35	3,148,200
Jul 19, 2024	48.07	48.72	47.43	48.30	48.30	2,931,700
Jul 18, 2024	48.48	48.53	46.93	47.91	47.91	2,830,400
Jul 17, 2024	49.85	49.90	47.89	48.25	48.25	4,323,900
Jul 16, 2024	51.89	52.17	49.14	50.38	50.38	7,184,100
Jul 15, 2024	54.49	54.50	51.57	51.74	51.74	4,567,300
Jul 12, 2024	56.41	56.48	54.07	54.28	54.28	5,674,500
Jul 11, 2024	59.34	59.92	56.65	56.70	56.70	2,932,400
Jul 10, 2024	59.51	59.55	57.73	59.22	59.22	2,494,300
Jul 9, 2024	59.89	60.27	59.02	59.41	59.41	1,838,600
Jul 8, 2024	59.83	60.61	59.58	59.60	59.60	2,588,300
Jul 5, 2024	58.83	60.18	58.80	60.10	60.10	1,337,400
Jul 3, 2024	59.59	59.85	58.45	58.63	58.63	1,459,500
Jul 2, 2024	59.48	60.71	58.16	59.79	59.79	3,139,900
Jul 1, 2024	56.90	59.48	56.42	59.41	59.41	3,135,600
Jun 28, 2024	56.67	57.69	56.29	56.85	56.85	3,820,300
Jun 27, 2024	54.60	57.31	54.57	56.47	56.47	2,799,900
Jun 26, 2024	53.24	55.17	53.01	54.98	54.98	3,147,900
Jun 25, 2024	53.22	53.65	52.75	53.42	53.42	1,488,100
Jun 24, 2024	52.82	53.26	52.25	52.77	52.77	1,693,700
Jun 21, 2024	52.48	53.49	51.89	53.40	53.40	3,630,800
Jun 20, 2024	53.61	53.88	51.88	52.40	52.40	2,754,600
Jun 18, 2024	54.53	54.56	53.01	53.42	53.42	3,430,700
Jun 17, 2024	54.01	54.83	53.27	54.62	54.62	2,297,500
Jun 14, 2024	53.51	54.32	53.23	54.01	54.01	1,648,400
Jun 13, 2024	53.80	54.36	52.90	53.13	53.13	1,972,800
Jun 12, 2024	54.00	55.23	53.72	54.10	54.10	2,934,100
Jun 11, 2024	53.34	53.76	52.44	52.82	52.82	2,215,600
Jun 10, 2024	52.05	53.97	52.05	53.92	53.92	2,321,200
Jun 7, 2024	52.35	54.15	51.83	52.37	52.37	2,744,400
Jun 6, 2024	53.20	54.12	52.10	52.34	52.34	3,691,200
Jun 5, 2024	54.60	54.92	53.00	53.33	53.33	4,061,000
Jun 4, 2024	53.00	54.73	52.85	53.99	53.99	3,985,200
Jun 3, 2024	55.70	56.28	52.76	53.02	53.02	3,825,300
May 31, 2024	56.46	57.10	53.00	55.31	55.31	6,181,900
May 30, 2024	62.54	63.25	56.07	56.36	56.36	15,336,900
May 29, 2024	71.00	73.61	70.81	73.29	73.29	3,989,100
May 28, 2024	73.47	73.47	71.52	71.78	71.78	2,188,500
May 24, 2024	71.48	72.93	71.10	72.85	72.85	1,458,300
May 23, 2024	73.21	73.21	70.85	71.45	71.45	1,687,300
May 22, 2024	72.85	73.52	71.11	71.86	71.86	2,178,700
May 21, 2024	72.70	73.69	71.61	73.37	73.37	2,378,900
May 20, 2024	70.30	72.66	70.19	72.16	72.16	2,115,600
May 17, 2024	68.97	70.69	68.88	70.29	70.29	2,016,400
May 16, 2024	68.67	69.39	68.06	68.97	68.97	2,117,400
May 15, 2024	68.00	69.97	67.89	69.01	69.01	2,457,700
May 14, 2024	65.02	67.30	64.58	67.29	67.29	1,519,000
May 13, 2024	67.71	68.00	65.33	65.59	65.59	1,357,700
May 10, 2024	67.84	68.64	67.36	67.58	67.58	1,794,200
May 9, 2024	66.21	67.87	66.10	67.58	67.58	2,056,100
May 8, 2024	65.55	67.19	65.39	66.21	66.21	2,026,600
May 7, 2024	64.84	65.60	64.45	65.32	65.32	1,536,100
May 6, 2024	62.52	64.95	62.50	64.93	64.93	1,577,700
May 3, 2024	63.00	63.89	62.21	62.24	62.24	1,640,400
May 2, 2024	62.11	62.21	60.21	62.19	62.19	1,897,400
May 1, 2024	61.25	62.92	60.11	61.11	61.11	2,296,700
Apr 30, 2024	62.23	62.80	60.64	60.70	60.70	1,754,600
Apr 29, 2024	61.66	62.99	61.14	62.27	62.27	2,186,800
Apr 26, 2024	61.90	62.24	61.31	61.66	61.66	1,164,400
Apr 25, 2024	59.29	61.21	58.91	60.89	60.89	1,016,700
Apr 24, 2024	61.57	62.09	60.60	60.89	60.89	978,500
Apr 23, 2024	60.34	62.24	60.18	61.07	61.07	2,930,600
Apr 22, 2024	59.00	60.65	58.46	59.86	59.86	2,212,500
Apr 19, 2024	59.07	59.70	58.10	58.75	58.75	2,591,300
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

RBRK Rubrik, Inc.

60.05

+1.76%

CFLT Confluent, Inc.

21.50

-0.05%

ZS Zscaler, Inc.

199.44

+0.69%

IOT Samsara Inc.

37.25

-1.43%

GTLB GitLab Inc.

42.41

+1.17%

OKTA Okta, Inc.

100.88

-0.92%

TWLO Twilio Inc.

86.42

-0.51%

MDB MongoDB, Inc.

158.04

-2.59%

FIVN Five9, Inc.

23.18

+0.48%

FTNT Fortinet, Inc.

96.85

-0.90%