Nutanix, Inc. - 0K9O.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	53.15	52.52	52.84	53.68	52.52	187
January 12, 2026	52.45	53.36	53.36	53.45	52.32	5,298
January 09, 2026	53.45	53.65	53.74	54	53.11	202
January 08, 2026	52.82	52.9	52.9	53.24	52.72	2,053
January 07, 2026	52.38	53.2	53.2	54	52.07	7,858
January 06, 2026	50.27	51.91	51.91	51.91	50.27	2,108
January 05, 2026	52.03	50.71	50.71	52.03	50.35	1,634
January 02, 2026	51.94	51	51	52.18	49.48	5,439
December 31, 2025	51.96	51.7	51.7	51.96	51.63	232
December 30, 2025	52.33	52.08	52.08	52.33	51.9	768
December 29, 2025	52.68	51.78	51.78	52.81	51.78	2,113
December 24, 2025	51.78	52.33	52.33	52.33	51.11	572
December 23, 2025	52.45	52.41	52.41	52.94	51.63	2,584
December 22, 2025	52.99	52.95	52.95	53.13	52.07	5,473
December 19, 2025	50.74	52.65	52.65	52.66	50.74	3,336
December 18, 2025	50.5	50.73	50.73	51.61	50.2	6,618
December 17, 2025	48.59	51.11	51.11	51.66	48.59	7,311
December 16, 2025	47.38	47.7	47.7	47.84	47.14	1,139
December 15, 2025	48	49.03	49.03	49.61	47.82	4,770
December 12, 2025	47.51	48.04	48.04	48.04	47.5	501
December 11, 2025	47.69	47.45	47.45	47.72	47	532
December 10, 2025	47.05	47.81	47.81	48.03	47.05	1,201
December 09, 2025	47.23	47.56	47.56	47.77	47	1,320
December 08, 2025	47.79	47.31	47.31	48.72	47.31	1,807
December 05, 2025	47.4	47.41	47.41	48.38	47.06	4,589
December 04, 2025	47.45	47.09	47.09	47.5	47.09	1,191
December 03, 2025	46.96	46.84	46.84	47.48	46.16	4,416
December 02, 2025	47.42	46.8	46.8	48.19	46.55	8,656
December 01, 2025	47.3	47.4	47.4	47.71	46.94	8,729
November 28, 2025	48.81	47.76	47.76	48.81	47.49	13,937
November 26, 2025	48.92	48.04	48.04	52.14	47.47	43,700
November 25, 2025	58.65	58.3	58.3	58.97	57.96	7,713
November 24, 2025	57.99	58.4	58.4	58.4	56.98	2,079
November 21, 2025	58.43	58.32	58.32	58.7	57.09	831
November 20, 2025	61.35	58.99	58.99	62	58.99	869
November 19, 2025	64.27	60.26	60.26	64.35	59.55	6,681
November 18, 2025	64.9	64.31	64.31	64.9	63.57	289
November 17, 2025	65.54	65.1	65.1	65.54	65.1	216
November 14, 2025	64.43	65.7	65.7	66.19	63.96	650
November 13, 2025	68.18	66.53	66.53	68.44	66.5	675
November 12, 2025	69.16	68.13	68.13	69.48	67.77	6,062
November 11, 2025	71.2	68.79	68.79	71.2	68.05	354
November 10, 2025	69.49	71.82	71.82	71.88	69.43	1,031
November 07, 2025	68.03	68.76	68.76	68.81	68.03	94
November 06, 2025	69.01	68.99	68.99	69.37	68.33	102
November 05, 2025	70.56	69.4	69.4	70.56	69	446
November 04, 2025	69.15	69.82	69.82	70.65	69.15	37,877
November 03, 2025	71.24	71.77	71.77	72.18	71.13	39,180
October 31, 2025	68.98	70.57	70.46	70.59	68.98	604
October 30, 2025	67.61	69.57	69.57	70.31	67.61	405
October 29, 2025	68.86	68.28	68.28	68.86	67.5	449
October 28, 2025	69.9	69.46	69.46	69.9	69.21	378
October 27, 2025	71.83	69.69	69.69	71.83	69.27	1,380
October 24, 2025	70.42	70.42	70.42	70.75	70.2	3,996
October 23, 2025	69	69.75	69.75	69.75	69	183
October 22, 2025	69.18	69.2	69.2	69.41	69.09	18
October 21, 2025	68.25	69.08	69.08	69.08	68.21	169
October 20, 2025	67.84	68.06	68.06	68.06	67.56	174
October 17, 2025	65.95	67.27	67.27	67.27	65.83	1,297
October 16, 2025	68.24	67.29	67.29	68.47	67.26	309

Nutanix, Inc. (0K9O.L) LSE