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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.43	40.14	40.14	41.32	40.14	1,348
February 19, 2026	40.9	41.09	41.09	41.52	40.65	657
February 18, 2026	40.57	41.54	41.54	41.61	40.57	100
February 17, 2026	41.9	40.74	40.74	41.9	40.61	1,379
February 13, 2026	41.45	42.12	42.12	42.12	40.85	939
February 12, 2026	41.73	40.42	40.42	41.73	39.99	3,061
February 11, 2026	41.94	40.73	40.73	42.14	40.45	91
February 10, 2026	42.13	41.72	41.72	42.84	41.55	822
February 09, 2026	40.56	41.55	41.55	41.76	39.8	2,340
February 06, 2026	39.39	39.96	39.96	40.27	38.94	738
February 05, 2026	39.33	38.46	38.46	39.61	37.94	3,498
February 04, 2026	37	38.42	38.42	38.42	35.63	1,193
February 03, 2026	40.55	36.63	36.63	40.55	36.49	4,285
February 02, 2026	39.2	40.35	40.35	40.66	39.2	1,110
January 30, 2026	39.57	39.76	39.76	39.8	39.46	965
January 29, 2026	40.8	39.12	39.12	41.21	38.76	4,271
January 28, 2026	41.6	42.17	42.17	42.37	41.42	1,696
January 27, 2026	43.16	41.78	41.78	43.35	41.62	2,709
January 26, 2026	43.87	43.04	43.04	43.87	42.82	2,042
January 23, 2026	42.99	42.93	42.93	43.3	42.34	4,853
January 22, 2026	42.18	42.9	42.9	42.99	42.06	1,164
January 21, 2026	42.5	41.44	41.44	43.08	41.44	4,428
January 20, 2026	44.97	43.59	43.59	45.07	42.86	12,053
January 16, 2026	49.1	47.96	47.96	49.25	47.52	5,743
January 15, 2026	50.95	49.89	49.89	50.95	48.99	9,758
January 14, 2026	52.38	51	51	52.59	51	235
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

Nutanix, Inc. (0K9O.L) LSE