NasdaqGS - Delayed Quote • USD
Nutanix, Inc. (NTNX)
At close: April 23 at 4:00 PM EDT
Pre-Market: 4:55 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 |
Apr 12, 2024 | 63.75 | 64.54 | 62.82 | 63.22 | 63.22 | 2,027,800 |
Apr 11, 2024 | 65.74 | 66.98 | 63.90 | 64.25 | 64.25 | 4,744,600 |
Apr 10, 2024 | 63.46 | 65.67 | 63.40 | 65.57 | 65.57 | 1,674,800 |
Apr 9, 2024 | 65.72 | 65.94 | 63.91 | 64.50 | 64.50 | 1,963,000 |
Apr 8, 2024 | 65.98 | 66.40 | 64.52 | 65.85 | 65.85 | 1,669,600 |
Apr 5, 2024 | 63.99 | 66.26 | 63.62 | 65.98 | 65.98 | 2,462,900 |
Apr 4, 2024 | 64.00 | 66.51 | 63.62 | 63.76 | 63.76 | 2,965,800 |
Apr 3, 2024 | 61.36 | 63.71 | 61.17 | 63.21 | 63.21 | 2,096,700 |
Apr 2, 2024 | 61.28 | 61.50 | 59.00 | 61.13 | 61.13 | 2,689,600 |
Apr 1, 2024 | 61.85 | 62.55 | 61.59 | 62.32 | 62.32 | 2,023,100 |
Mar 28, 2024 | 62.20 | 62.98 | 61.26 | 61.72 | 61.72 | 2,322,100 |
Mar 27, 2024 | 64.09 | 64.69 | 61.04 | 61.93 | 61.93 | 2,216,200 |
Mar 26, 2024 | 63.77 | 64.40 | 63.10 | 63.72 | 63.72 | 1,562,500 |
Mar 25, 2024 | 64.01 | 66.37 | 63.56 | 63.62 | 63.62 | 3,294,300 |
Mar 22, 2024 | 62.52 | 64.47 | 61.98 | 64.45 | 64.45 | 2,842,500 |
Mar 21, 2024 | 63.36 | 63.50 | 61.71 | 62.48 | 62.48 | 3,437,900 |
Mar 20, 2024 | 62.78 | 63.04 | 61.44 | 62.77 | 62.77 | 2,477,800 |
Mar 19, 2024 | 63.84 | 64.00 | 61.14 | 62.26 | 62.26 | 2,612,900 |
Mar 18, 2024 | 63.19 | 65.00 | 62.53 | 64.78 | 64.78 | 2,853,900 |
Mar 15, 2024 | 64.00 | 64.38 | 62.91 | 63.14 | 63.14 | 3,657,700 |
Mar 14, 2024 | 64.51 | 64.99 | 62.65 | 63.83 | 63.83 | 2,568,200 |
Mar 13, 2024 | 63.70 | 65.53 | 63.22 | 64.74 | 64.74 | 1,588,000 |
Mar 12, 2024 | 64.02 | 64.23 | 63.00 | 63.81 | 63.81 | 1,584,500 |
Mar 11, 2024 | 65.09 | 65.16 | 62.96 | 63.36 | 63.36 | 2,608,100 |
Mar 8, 2024 | 65.40 | 66.99 | 64.94 | 65.85 | 65.85 | 3,194,800 |
Mar 7, 2024 | 65.00 | 65.64 | 63.74 | 65.25 | 65.25 | 6,798,300 |
Mar 6, 2024 | 64.71 | 65.41 | 63.12 | 64.51 | 64.51 | 2,524,900 |
Mar 5, 2024 | 64.26 | 64.79 | 62.42 | 63.43 | 63.43 | 2,818,200 |
Mar 4, 2024 | 64.55 | 66.28 | 64.24 | 65.43 | 65.43 | 3,245,100 |
Mar 1, 2024 | 63.40 | 65.83 | 63.34 | 64.40 | 64.40 | 5,557,700 |
Feb 29, 2024 | 62.08 | 63.79 | 60.38 | 63.16 | 63.16 | 8,160,500 |
Feb 28, 2024 | 57.93 | 59.19 | 57.26 | 59.04 | 59.04 | 4,295,900 |
Feb 27, 2024 | 59.07 | 59.69 | 58.14 | 58.23 | 58.23 | 2,895,000 |
Feb 26, 2024 | 59.10 | 59.78 | 58.30 | 58.92 | 58.92 | 2,144,500 |
Feb 23, 2024 | 58.53 | 59.87 | 58.29 | 58.76 | 58.76 | 1,843,200 |
Feb 22, 2024 | 57.21 | 58.99 | 57.13 | 58.34 | 58.34 | 3,038,800 |
Feb 21, 2024 | 55.08 | 55.50 | 53.75 | 54.43 | 54.43 | 2,729,800 |
Feb 20, 2024 | 57.63 | 57.80 | 55.94 | 56.18 | 56.18 | 2,494,400 |
Feb 16, 2024 | 59.17 | 59.87 | 58.34 | 58.34 | 58.34 | 1,624,400 |
Feb 15, 2024 | 58.04 | 59.25 | 57.27 | 59.14 | 59.14 | 2,836,000 |
Feb 14, 2024 | 56.44 | 57.77 | 56.13 | 57.74 | 57.74 | 2,935,100 |
Feb 13, 2024 | 54.26 | 56.26 | 53.30 | 55.52 | 55.52 | 4,146,000 |
Feb 12, 2024 | 58.14 | 58.15 | 56.47 | 56.52 | 56.52 | 3,026,100 |
Feb 9, 2024 | 58.89 | 59.15 | 58.10 | 58.15 | 58.15 | 2,317,300 |
Feb 8, 2024 | 57.50 | 58.94 | 57.18 | 58.61 | 58.61 | 2,712,600 |
Feb 7, 2024 | 57.26 | 58.20 | 57.00 | 57.52 | 57.52 | 1,275,600 |
Feb 6, 2024 | 57.91 | 58.16 | 56.21 | 56.54 | 56.54 | 1,871,100 |
Feb 5, 2024 | 58.15 | 58.95 | 56.86 | 57.37 | 57.37 | 2,065,600 |
Feb 2, 2024 | 57.27 | 58.95 | 57.13 | 57.86 | 57.86 | 3,616,600 |
Feb 1, 2024 | 56.87 | 57.48 | 56.62 | 57.08 | 57.08 | 2,503,200 |
Jan 31, 2024 | 56.03 | 56.80 | 55.47 | 56.20 | 56.20 | 1,946,800 |
Jan 30, 2024 | 56.98 | 57.25 | 55.90 | 56.48 | 56.48 | 1,936,000 |
Jan 29, 2024 | 55.25 | 56.94 | 55.19 | 56.94 | 56.94 | 3,132,100 |
Jan 26, 2024 | 54.79 | 55.54 | 54.58 | 55.07 | 55.07 | 2,454,300 |
Jan 25, 2024 | 57.10 | 57.39 | 54.65 | 54.96 | 54.96 | 3,721,600 |
Jan 24, 2024 | 56.68 | 57.53 | 56.02 | 56.59 | 56.59 | 1,965,200 |
Jan 23, 2024 | 55.99 | 56.21 | 54.90 | 56.20 | 56.20 | 2,209,700 |
Jan 22, 2024 | 55.28 | 56.24 | 54.55 | 56.00 | 56.00 | 2,930,900 |
Jan 19, 2024 | 54.00 | 55.32 | 53.61 | 54.89 | 54.89 | 3,277,200 |
Jan 18, 2024 | 53.17 | 53.94 | 52.51 | 53.52 | 53.52 | 3,358,800 |
Jan 17, 2024 | 52.39 | 52.87 | 50.67 | 52.79 | 52.79 | 4,846,000 |
Jan 16, 2024 | 50.00 | 50.69 | 49.81 | 50.38 | 50.38 | 2,140,700 |
Jan 12, 2024 | 49.11 | 50.68 | 49.10 | 50.31 | 50.31 | 2,033,900 |
Jan 11, 2024 | 49.00 | 49.31 | 48.21 | 49.11 | 49.11 | 1,363,800 |
Jan 10, 2024 | 47.50 | 48.91 | 47.39 | 48.76 | 48.76 | 2,647,500 |
Jan 9, 2024 | 46.31 | 49.00 | 46.31 | 47.00 | 47.00 | 5,044,900 |
Jan 8, 2024 | 46.00 | 46.98 | 46.00 | 46.96 | 46.96 | 2,064,400 |
Jan 5, 2024 | 44.64 | 46.01 | 44.50 | 45.86 | 45.86 | 2,258,600 |
Jan 4, 2024 | 45.02 | 45.55 | 44.87 | 44.96 | 44.96 | 3,406,300 |
Jan 3, 2024 | 45.78 | 46.24 | 44.85 | 44.90 | 44.90 | 2,359,900 |
Jan 2, 2024 | 46.82 | 46.83 | 45.21 | 45.85 | 45.85 | 2,939,700 |
Dec 29, 2023 | 47.46 | 47.83 | 47.29 | 47.69 | 47.69 | 1,302,900 |
Dec 28, 2023 | 47.10 | 47.71 | 46.97 | 47.64 | 47.64 | 1,052,800 |
Dec 27, 2023 | 47.19 | 47.47 | 46.91 | 47.21 | 47.21 | 771,800 |
Dec 26, 2023 | 47.33 | 47.40 | 47.00 | 47.23 | 47.23 | 897,800 |
Dec 22, 2023 | 46.76 | 47.48 | 46.69 | 47.24 | 47.24 | 2,424,800 |
Dec 21, 2023 | 46.90 | 47.08 | 46.39 | 46.63 | 46.63 | 1,015,000 |
Dec 20, 2023 | 46.70 | 47.19 | 46.27 | 46.28 | 46.28 | 1,546,200 |
Dec 19, 2023 | 47.07 | 47.31 | 46.77 | 47.00 | 47.00 | 1,232,400 |
Dec 18, 2023 | 46.06 | 47.40 | 45.84 | 47.03 | 47.03 | 2,255,000 |
Dec 15, 2023 | 46.43 | 46.94 | 46.10 | 46.32 | 46.32 | 4,389,300 |
Dec 14, 2023 | 46.89 | 46.89 | 45.55 | 46.49 | 46.49 | 2,131,800 |
Dec 13, 2023 | 45.90 | 46.76 | 45.67 | 46.59 | 46.59 | 2,719,400 |
Dec 12, 2023 | 46.10 | 46.68 | 45.92 | 45.95 | 45.95 | 1,713,500 |
Dec 11, 2023 | 46.00 | 46.43 | 45.73 | 46.32 | 46.32 | 2,161,800 |
Dec 8, 2023 | 44.77 | 46.07 | 44.77 | 46.02 | 46.02 | 2,007,400 |
Dec 7, 2023 | 44.62 | 45.04 | 44.30 | 44.97 | 44.97 | 2,005,000 |
Dec 6, 2023 | 45.00 | 45.33 | 44.52 | 44.75 | 44.75 | 1,459,200 |
Dec 5, 2023 | 44.00 | 45.18 | 44.00 | 44.75 | 44.75 | 1,853,500 |
Dec 4, 2023 | 44.35 | 44.61 | 43.63 | 44.49 | 44.49 | 2,157,500 |
Dec 1, 2023 | 43.19 | 44.97 | 43.10 | 44.78 | 44.78 | 2,984,100 |
Nov 30, 2023 | 44.50 | 45.40 | 42.22 | 43.09 | 43.09 | 6,750,700 |
Nov 29, 2023 | 41.32 | 41.74 | 41.06 | 41.56 | 41.56 | 2,690,600 |
Nov 28, 2023 | 40.65 | 41.04 | 40.44 | 40.51 | 40.51 | 1,787,100 |
Nov 27, 2023 | 40.83 | 41.27 | 40.33 | 40.83 | 40.83 | 1,870,400 |
Nov 24, 2023 | 40.68 | 41.31 | 40.66 | 41.31 | 41.31 | 891,600 |
Nov 22, 2023 | 40.28 | 41.64 | 40.20 | 40.66 | 40.66 | 2,364,100 |
Nov 21, 2023 | 39.53 | 40.41 | 39.34 | 40.09 | 40.09 | 1,991,600 |
Nov 20, 2023 | 39.16 | 39.80 | 39.15 | 39.78 | 39.78 | 1,404,700 |
Nov 17, 2023 | 38.86 | 39.67 | 38.80 | 39.15 | 39.15 | 1,111,900 |
Nov 16, 2023 | 39.17 | 39.25 | 38.60 | 38.92 | 38.92 | 1,548,500 |
Nov 15, 2023 | 40.08 | 40.41 | 39.10 | 39.45 | 39.45 | 2,280,300 |
Nov 14, 2023 | 39.70 | 40.38 | 39.13 | 40.04 | 40.04 | 2,083,200 |
Nov 13, 2023 | 38.80 | 38.84 | 38.43 | 38.76 | 38.76 | 974,800 |
Nov 10, 2023 | 37.54 | 39.23 | 37.54 | 38.94 | 38.94 | 1,975,100 |
Nov 9, 2023 | 38.10 | 38.23 | 37.28 | 37.32 | 37.32 | 1,170,600 |
Nov 8, 2023 | 38.01 | 38.23 | 37.81 | 38.08 | 38.08 | 1,250,200 |
Nov 7, 2023 | 37.82 | 38.64 | 37.69 | 37.97 | 37.97 | 1,529,900 |
Nov 6, 2023 | 37.71 | 37.88 | 37.38 | 37.76 | 37.76 | 1,792,300 |
Nov 3, 2023 | 37.69 | 38.10 | 37.32 | 37.49 | 37.49 | 2,179,500 |
Nov 2, 2023 | 37.16 | 37.77 | 36.73 | 37.36 | 37.36 | 2,319,000 |
Nov 1, 2023 | 36.28 | 36.83 | 36.12 | 36.54 | 36.54 | 1,349,900 |
Oct 31, 2023 | 35.20 | 36.73 | 35.20 | 36.19 | 36.19 | 1,717,400 |
Oct 30, 2023 | 34.97 | 35.29 | 34.80 | 35.12 | 35.12 | 989,600 |
Oct 27, 2023 | 34.91 | 35.11 | 34.53 | 34.72 | 34.72 | 1,003,500 |
Oct 26, 2023 | 35.39 | 35.74 | 34.40 | 34.41 | 34.41 | 1,633,900 |
Oct 25, 2023 | 36.40 | 36.62 | 35.13 | 35.14 | 35.14 | 1,349,700 |
Oct 24, 2023 | 35.89 | 36.58 | 35.80 | 36.56 | 36.56 | 1,212,600 |
Oct 23, 2023 | 35.77 | 36.13 | 34.93 | 35.76 | 35.76 | 1,745,000 |
Oct 20, 2023 | 36.55 | 36.70 | 35.17 | 35.89 | 35.89 | 2,801,000 |
Oct 19, 2023 | 37.80 | 38.05 | 36.56 | 36.77 | 36.77 | 2,111,200 |
Oct 18, 2023 | 38.20 | 38.77 | 37.35 | 37.53 | 37.53 | 2,200,600 |
Oct 17, 2023 | 38.10 | 38.79 | 37.52 | 38.40 | 38.40 | 2,872,800 |
Oct 16, 2023 | 38.72 | 39.12 | 38.23 | 38.58 | 38.58 | 1,797,400 |
Oct 13, 2023 | 38.89 | 39.63 | 38.63 | 38.70 | 38.70 | 2,551,300 |
Oct 12, 2023 | 38.93 | 39.43 | 37.98 | 38.66 | 38.66 | 2,812,200 |
Oct 11, 2023 | 37.28 | 38.98 | 37.00 | 38.92 | 38.92 | 4,861,700 |
Oct 10, 2023 | 36.00 | 37.20 | 35.96 | 36.62 | 36.62 | 2,893,000 |
Oct 9, 2023 | 35.86 | 36.29 | 35.60 | 36.00 | 36.00 | 2,119,900 |
Oct 6, 2023 | 34.66 | 36.99 | 34.44 | 36.33 | 36.33 | 3,559,600 |
Oct 5, 2023 | 34.02 | 34.98 | 33.96 | 34.91 | 34.91 | 1,595,700 |
Oct 4, 2023 | 34.45 | 34.62 | 33.78 | 34.03 | 34.03 | 2,438,500 |
Oct 3, 2023 | 34.65 | 34.84 | 34.14 | 34.31 | 34.31 | 2,257,300 |
Oct 2, 2023 | 34.97 | 35.83 | 34.60 | 34.76 | 34.76 | 1,913,100 |
Sep 29, 2023 | 35.18 | 35.55 | 34.81 | 34.88 | 34.88 | 1,834,600 |
Sep 28, 2023 | 35.56 | 35.60 | 34.62 | 34.90 | 34.90 | 2,288,900 |
Sep 27, 2023 | 35.80 | 36.85 | 35.44 | 35.72 | 35.72 | 4,001,700 |
Sep 26, 2023 | 35.23 | 36.75 | 34.00 | 35.12 | 35.12 | 6,176,500 |
Sep 25, 2023 | 34.82 | 35.80 | 34.80 | 35.38 | 35.38 | 1,892,900 |
Sep 22, 2023 | 34.02 | 35.47 | 33.95 | 35.09 | 35.09 | 2,557,200 |
Sep 21, 2023 | 34.53 | 35.09 | 33.52 | 33.85 | 33.85 | 2,789,300 |
Sep 20, 2023 | 33.64 | 34.31 | 33.31 | 33.75 | 33.75 | 3,266,200 |
Sep 19, 2023 | 34.35 | 34.35 | 33.30 | 33.59 | 33.59 | 2,208,500 |
Sep 18, 2023 | 35.20 | 35.23 | 34.26 | 34.43 | 34.43 | 1,879,500 |
Sep 15, 2023 | 35.51 | 35.86 | 35.16 | 35.39 | 35.39 | 1,967,500 |
Sep 14, 2023 | 36.09 | 36.17 | 35.43 | 35.70 | 35.70 | 1,070,200 |
Sep 13, 2023 | 36.29 | 36.44 | 35.78 | 36.00 | 36.00 | 1,163,800 |
Sep 12, 2023 | 36.25 | 36.67 | 36.11 | 36.22 | 36.22 | 1,108,200 |
Sep 11, 2023 | 36.16 | 36.71 | 36.05 | 36.47 | 36.47 | 2,238,400 |
Sep 8, 2023 | 36.00 | 36.45 | 35.85 | 36.16 | 36.16 | 1,499,900 |
Sep 7, 2023 | 34.72 | 36.21 | 34.60 | 36.06 | 36.06 | 2,897,900 |
Sep 6, 2023 | 34.80 | 35.39 | 34.66 | 35.15 | 35.15 | 2,206,800 |
Sep 5, 2023 | 34.72 | 35.92 | 34.62 | 34.86 | 34.86 | 3,525,800 |
Sep 1, 2023 | 35.22 | 36.50 | 34.10 | 34.90 | 34.90 | 9,704,300 |
Aug 31, 2023 | 30.95 | 31.31 | 30.39 | 31.10 | 31.10 | 3,350,200 |
Aug 30, 2023 | 30.84 | 31.09 | 30.26 | 30.81 | 30.81 | 1,244,300 |
Aug 29, 2023 | 30.75 | 31.31 | 30.48 | 30.81 | 30.81 | 1,743,700 |
Aug 28, 2023 | 30.03 | 30.83 | 29.80 | 30.65 | 30.65 | 1,811,900 |
Aug 25, 2023 | 30.12 | 30.14 | 29.25 | 29.59 | 29.59 | 3,346,400 |
Aug 24, 2023 | 31.98 | 31.99 | 29.93 | 30.09 | 30.09 | 2,032,200 |
Aug 23, 2023 | 31.67 | 31.87 | 31.27 | 31.73 | 31.73 | 1,474,300 |
Aug 22, 2023 | 31.02 | 31.85 | 30.90 | 31.72 | 31.72 | 1,787,500 |
Aug 21, 2023 | 30.44 | 31.29 | 30.38 | 30.92 | 30.92 | 1,899,800 |
Aug 18, 2023 | 29.93 | 30.45 | 29.80 | 30.21 | 30.21 | 862,900 |
Aug 17, 2023 | 30.33 | 30.60 | 29.84 | 30.23 | 30.23 | 1,373,300 |
Aug 16, 2023 | 30.27 | 30.65 | 30.11 | 30.26 | 30.26 | 836,800 |
Aug 15, 2023 | 29.88 | 30.93 | 29.73 | 30.26 | 30.26 | 1,611,400 |
Aug 14, 2023 | 29.24 | 30.08 | 29.22 | 29.98 | 29.98 | 884,600 |
Aug 11, 2023 | 29.32 | 29.58 | 29.18 | 29.50 | 29.50 | 1,175,300 |
Aug 10, 2023 | 29.82 | 30.09 | 29.35 | 29.71 | 29.71 | 598,500 |
Aug 9, 2023 | 29.74 | 29.80 | 29.24 | 29.58 | 29.58 | 756,500 |
Aug 8, 2023 | 29.65 | 29.73 | 29.03 | 29.62 | 29.62 | 1,148,500 |
Aug 7, 2023 | 29.64 | 30.15 | 29.36 | 30.06 | 30.06 | 837,600 |
Aug 4, 2023 | 29.40 | 29.95 | 28.89 | 29.58 | 29.58 | 870,600 |
Aug 3, 2023 | 28.91 | 29.42 | 28.61 | 29.19 | 29.19 | 1,154,500 |
Aug 2, 2023 | 29.75 | 29.75 | 28.49 | 29.11 | 29.11 | 1,573,300 |
Aug 1, 2023 | 29.99 | 30.27 | 29.85 | 30.21 | 30.21 | 1,173,800 |
Jul 31, 2023 | 29.84 | 30.21 | 29.78 | 30.20 | 30.20 | 924,800 |
Jul 28, 2023 | 30.09 | 30.38 | 29.77 | 29.78 | 29.78 | 710,700 |
Jul 27, 2023 | 30.85 | 30.96 | 29.73 | 29.83 | 29.83 | 845,700 |
Jul 26, 2023 | 30.34 | 30.55 | 29.75 | 30.52 | 30.52 | 1,219,800 |
Jul 25, 2023 | 30.04 | 30.60 | 29.84 | 30.34 | 30.34 | 1,470,300 |
Jul 24, 2023 | 29.40 | 30.12 | 29.23 | 29.99 | 29.99 | 2,308,000 |
Jul 21, 2023 | 28.99 | 29.47 | 28.95 | 29.27 | 29.27 | 2,334,000 |
Jul 20, 2023 | 29.10 | 29.35 | 28.52 | 28.73 | 28.73 | 1,292,300 |
Jul 19, 2023 | 29.16 | 29.75 | 29.14 | 29.48 | 29.48 | 1,644,100 |
Jul 18, 2023 | 29.11 | 29.31 | 28.52 | 28.92 | 28.92 | 1,262,900 |
Jul 17, 2023 | 29.11 | 29.82 | 29.07 | 29.14 | 29.14 | 998,800 |
Jul 14, 2023 | 29.33 | 29.43 | 28.91 | 29.03 | 29.03 | 1,227,600 |
Jul 13, 2023 | 28.31 | 29.58 | 28.29 | 29.44 | 29.44 | 2,665,500 |
Jul 12, 2023 | 28.28 | 28.31 | 27.48 | 27.82 | 27.82 | 942,300 |
Jul 11, 2023 | 27.85 | 28.02 | 27.35 | 27.91 | 27.91 | 1,124,900 |
Jul 10, 2023 | 27.14 | 27.84 | 27.13 | 27.83 | 27.83 | 1,112,300 |
Jul 7, 2023 | 27.22 | 27.56 | 27.19 | 27.30 | 27.30 | 876,500 |
Jul 6, 2023 | 27.55 | 27.55 | 26.85 | 27.27 | 27.27 | 1,181,400 |
Jul 5, 2023 | 28.10 | 28.39 | 27.91 | 27.93 | 27.93 | 1,567,400 |
Jul 3, 2023 | 27.98 | 28.32 | 27.89 | 28.23 | 28.23 | 660,000 |
Jun 30, 2023 | 27.43 | 28.16 | 27.38 | 28.05 | 28.05 | 1,794,200 |
Jun 29, 2023 | 27.10 | 27.13 | 26.82 | 27.08 | 27.08 | 1,577,400 |
Jun 28, 2023 | 27.02 | 27.23 | 26.87 | 27.10 | 27.10 | 1,854,600 |
Jun 27, 2023 | 27.13 | 27.28 | 26.47 | 27.07 | 27.07 | 2,782,700 |
Jun 26, 2023 | 27.32 | 27.51 | 26.92 | 26.92 | 26.92 | 1,099,100 |
Jun 23, 2023 | 27.62 | 27.70 | 27.27 | 27.37 | 27.37 | 2,515,500 |
Jun 22, 2023 | 28.19 | 28.38 | 27.93 | 27.96 | 27.96 | 1,427,000 |
Jun 21, 2023 | 29.00 | 29.24 | 28.24 | 28.39 | 28.39 | 1,159,000 |
Jun 20, 2023 | 29.00 | 29.38 | 28.63 | 29.24 | 29.24 | 2,372,500 |
Jun 16, 2023 | 30.00 | 30.10 | 28.88 | 29.19 | 29.19 | 2,650,200 |
Jun 15, 2023 | 29.36 | 29.98 | 29.23 | 29.97 | 29.97 | 942,300 |
Jun 14, 2023 | 29.80 | 29.87 | 29.27 | 29.59 | 29.59 | 934,300 |
Jun 13, 2023 | 30.00 | 30.03 | 29.48 | 29.87 | 29.87 | 1,025,700 |
Jun 12, 2023 | 29.89 | 30.12 | 29.69 | 29.70 | 29.70 | 1,123,200 |
Jun 9, 2023 | 29.37 | 30.20 | 29.37 | 29.78 | 29.78 | 1,495,200 |
Jun 8, 2023 | 28.87 | 29.60 | 28.50 | 29.37 | 29.37 | 1,462,800 |
Jun 7, 2023 | 29.31 | 29.64 | 28.66 | 28.99 | 28.99 | 1,853,900 |
Jun 6, 2023 | 29.47 | 29.90 | 29.28 | 29.40 | 29.40 | 1,322,100 |
Jun 5, 2023 | 30.26 | 30.31 | 29.35 | 29.63 | 29.63 | 1,291,600 |
Jun 2, 2023 | 30.11 | 30.73 | 30.00 | 30.55 | 30.55 | 1,596,400 |
Jun 1, 2023 | 29.56 | 30.33 | 29.51 | 29.87 | 29.87 | 1,878,100 |
May 31, 2023 | 29.28 | 29.67 | 29.02 | 29.62 | 29.62 | 2,750,400 |
May 30, 2023 | 29.90 | 30.41 | 29.20 | 29.29 | 29.29 | 1,864,100 |
May 26, 2023 | 29.49 | 30.59 | 29.37 | 29.47 | 29.47 | 3,235,000 |
May 25, 2023 | 29.11 | 29.89 | 28.00 | 29.68 | 29.68 | 6,849,200 |
May 24, 2023 | 25.40 | 25.66 | 25.24 | 25.41 | 25.41 | 1,834,100 |
May 23, 2023 | 25.68 | 26.24 | 25.41 | 25.55 | 25.55 | 1,967,100 |
May 22, 2023 | 25.45 | 25.89 | 25.41 | 25.78 | 25.78 | 1,185,900 |
May 19, 2023 | 25.60 | 25.94 | 25.51 | 25.62 | 25.62 | 753,800 |
May 18, 2023 | 26.08 | 26.08 | 24.81 | 25.69 | 25.69 | 1,695,000 |
May 17, 2023 | 25.73 | 26.30 | 25.55 | 26.27 | 26.27 | 1,203,800 |
May 16, 2023 | 25.91 | 26.05 | 25.54 | 25.68 | 25.68 | 996,200 |
May 15, 2023 | 25.45 | 26.24 | 25.34 | 26.14 | 26.14 | 1,146,900 |
May 12, 2023 | 24.75 | 25.54 | 24.70 | 25.53 | 25.53 | 1,435,300 |
May 11, 2023 | 24.55 | 24.60 | 24.08 | 24.20 | 24.20 | 668,700 |
May 10, 2023 | 24.78 | 24.99 | 24.64 | 24.66 | 24.66 | 746,000 |
May 9, 2023 | 24.28 | 24.78 | 24.23 | 24.42 | 24.42 | 598,000 |
May 8, 2023 | 23.88 | 24.55 | 23.88 | 24.53 | 24.53 | 856,600 |
May 5, 2023 | 24.20 | 24.69 | 23.89 | 23.94 | 23.94 | 1,124,100 |
May 4, 2023 | 24.19 | 24.37 | 23.93 | 24.02 | 24.02 | 816,700 |
May 3, 2023 | 23.94 | 24.66 | 23.80 | 24.18 | 24.18 | 1,269,300 |
May 2, 2023 | 24.46 | 24.57 | 23.90 | 23.97 | 23.97 | 935,200 |
May 1, 2023 | 23.95 | 24.54 | 23.90 | 24.51 | 24.51 | 1,061,300 |
Apr 28, 2023 | 23.76 | 24.13 | 23.51 | 23.98 | 23.98 | 770,700 |
Apr 27, 2023 | 24.00 | 24.04 | 23.34 | 23.92 | 23.92 | 982,300 |
Apr 26, 2023 | 23.50 | 24.11 | 23.50 | 23.80 | 23.80 | 727,000 |
Apr 25, 2023 | 23.99 | 24.02 | 23.41 | 23.42 | 23.42 | 798,900 |
Apr 24, 2023 | 24.64 | 24.74 | 23.92 | 24.09 | 24.09 | 897,000 |
Related Tickers
ZS Zscaler, Inc.
176.92
+3.48%
CFLT Confluent, Inc.
28.53
+4.31%
IOT Samsara Inc.
33.71
+7.53%
OKTA Okta, Inc.
94.37
+1.21%
HCP HashiCorp, Inc.
29.15
+18.74%
GTLB GitLab Inc.
56.08
+6.78%
CYBR CyberArk Software Ltd.
240.11
+2.32%
INFA Informatica Inc.
31.39
-0.32%
MDB MongoDB, Inc.
366.31
+7.69%
NET Cloudflare, Inc.
87.88
+3.77%