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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	68	68.08	68.08	68.49	67.71	557
October 14, 2025	67.5	67.99	67.99	68.74	67.5	643
October 13, 2025	71.19	69.06	69.06	71.21	68.63	2,144
October 10, 2025	68.74	68	68	69.56	67.99	614
October 09, 2025	69.69	69.4	69.4	69.69	67.5	1,925
October 08, 2025	70.32	71.1	71.1	71.1	69.59	3,436
October 07, 2025	75.86	69.94	69.94	75.86	69.76	3,532
October 06, 2025	76.7	75.22	75.22	77.82	74.83	1,138
October 03, 2025	76.2	75.63	75.63	77.05	75.6	3,043
October 02, 2025	76.5	76.15	76.15	77.11	75.72	533
October 01, 2025	74	75.91	75.91	75.91	74	2,436
September 30, 2025	76.36	74.94	74.94	76.88	74.94	9,539
September 29, 2025	77.4	78.16	78.16	78.35	76.95	976
September 26, 2025	75.86	76.82	76.82	76.88	75.86	784
September 25, 2025	75.11	75.86	75.86	75.86	73.76	790
September 24, 2025	76.5	75.11	75.11	76.5	74.57	843
September 23, 2025	74.79	75.85	75.85	75.85	74.17	379
September 22, 2025	76.18	74.84	74.84	76.18	73.73	3,086
September 19, 2025	79.37	79	79	79.48	77.67	444
September 18, 2025	78.71	78.46	78.46	79.41	78.45	716
September 17, 2025	77.7	77.91	77.91	78.77	77	463
September 16, 2025	78.05	77.47	77.47	78.59	77.47	1,164
September 15, 2025	79.09	79.01	79.01	80.42	78.9	1,132
September 12, 2025	80.96	80.12	80.12	82.39	79.89	1,686
September 11, 2025	79.09	80.46	80.46	80.48	77.66	9,047

Nutanix, Inc. (0K9O.L) LSE