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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	76.2	76.43	76.43	77.28	76.02	4,053
September 09, 2025	75	75.2	75.2	75.44	74.62	971
September 08, 2025	72.01	75.62	75.62	75.72	72.01	9,426
September 05, 2025	68.97	69.19	69.19	70.14	68.97	493
September 04, 2025	68.1	68.51	68.51	68.53	67.03	1,240
September 03, 2025	67.5	67.36	67.36	68.17	66.45	1,380
September 02, 2025	66.17	66.72	66.72	67.27	65.58	8,731
August 29, 2025	66.03	66.46	66.78	67.14	66	1,759
August 28, 2025	65	65.64	65.64	66.62	61.99	19,250
August 27, 2025	69.43	70.36	70.36	70.37	69.43	3,165
August 26, 2025	69.2	68.22	68.22	69.2	68	1,643
August 22, 2025	68.06	67.61	67.61	68.84	67.37	1,661
August 21, 2025	69.13	67.79	67.79	69.41	67.79	4,350
August 20, 2025	68.44	69.58	69.58	69.71	67.97	290
August 19, 2025	69.57	68.03	68.03	69.59	68.03	231
August 18, 2025	69.08	68.91	68.91	69.6	68.82	449
August 15, 2025	68.68	69.14	69.14	69.6	68.64	539
August 14, 2025	69.08	68.43	68.43	69.54	68.18	812
August 13, 2025	69.98	69.3	69.3	70.24	69.22	512
August 12, 2025	68.85	68.95	68.95	69.97	68.39	1,375
August 11, 2025	72.91	70	70	72.91	70	1,050
August 08, 2025	72.69	71.99	71.99	73.18	71.52	388
August 07, 2025	76	73.27	73.27	76.2	71.79	655
August 06, 2025	74.02	74.59	74.59	74.6	73.41	43
August 05, 2025	74.78	74.4	74.4	75.21	74	740
August 04, 2025	72.1	73.06	73.06	73.35	72.1	324
August 01, 2025	73.76	72.68	72.68	73.76	71.37	935
July 31, 2025	77.5	76.76	76.76	77.5	76.06	1,847
July 30, 2025	75.55	77.22	77.22	77.3	74.52	2,263
July 29, 2025	75.21	75.12	75.12	75.59	74.77	169
July 28, 2025	75.1	74.4	74.4	75.5	74.3	1,207

Nutanix, Inc. (0K9O.L) LSE