Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.59	33.50	32.59	33.03	33.03	0.67%	530
Jan 29, 2026	35.01	35.01	32.53	32.81	32.81	-5.99%	150
Jan 28, 2026	34.61	35.27	34.43	34.90	34.90	2.17%	105
Jan 27, 2026	36.61	36.61	34.16	34.16	34.16	-6.00%	-
Jan 26, 2026	35.84	36.61	35.84	36.34	36.34	0.36%	-
Jan 23, 2026	36.46	36.46	35.98	36.21	36.21	-0.82%	134
Jan 22, 2026	35.43	36.51	35.43	36.51	36.51	2.67%	100
Jan 21, 2026	36.77	36.77	35.39	35.56	35.56	-3.34%	100
Jan 20, 2026	38.17	38.17	36.79	36.79	36.79	-3.18%	90
Jan 19, 2026	38.70	38.70	37.61	38.00	38.00	-3.63%	460
Jan 16, 2026	41.88	42.37	39.43	39.43	39.43	-5.81%	35
Jan 15, 2026	43.70	43.70	41.86	41.86	41.86	-4.97%	105
Jan 14, 2026	45.01	45.01	43.72	44.05	44.05	-2.13%	25
Jan 13, 2026	45.29	45.75	45.01	45.01	45.01	-1.21%	265
Jan 12, 2026	45.01	45.79	44.95	45.56	45.56	-0.83%	111
Jan 9, 2026	45.44	46.21	45.44	45.94	45.94	0.97%	85
Jan 8, 2026	45.19	45.50	45.19	45.50	45.50	-0.15%	-
Jan 7, 2026	44.15	46.06	44.15	45.57	45.57	2.52%	-
Jan 6, 2026	43.04	44.45	42.99	44.45	44.45	3.25%	-
Jan 5, 2026	43.28	43.81	42.90	43.05	43.05	-0.32%	125
Jan 2, 2026	43.78	43.98	42.19	43.19	43.19	-2.06%	-
Dec 30, 2025	44.10	44.10	44.10	44.10	44.10	-0.63%	-
Dec 29, 2025	45.07	45.07	44.12	44.38	44.38	0.52%	12
Dec 23, 2025	44.63	44.80	44.00	44.15	44.15	-1.71%	135
Dec 22, 2025	44.62	45.22	44.58	44.92	44.92	0.65%	35
Dec 19, 2025	43.59	44.96	43.21	44.63	44.63	3.67%	170
Dec 18, 2025	43.26	43.79	43.05	43.05	43.05	1.03%	350
Dec 17, 2025	41.07	43.59	41.07	42.61	42.61	3.93%	5
Dec 16, 2025	40.06	41.00	39.78	41.00	41.00	0.84%	150
Dec 15, 2025	40.51	41.97	40.51	40.66	40.66	0.20%	-
Dec 12, 2025	40.07	40.94	40.07	40.58	40.58	1.00%	49
Dec 11, 2025	40.50	40.50	40.01	40.18	40.18	-1.83%	14
Dec 10, 2025	40.51	41.10	40.51	40.93	40.93	0.89%	78
Dec 9, 2025	40.75	41.01	40.51	40.57	40.57	-0.05%	169
Dec 8, 2025	40.79	41.51	40.59	40.59	40.59	-	191
Dec 5, 2025	40.33	41.35	40.33	40.59	40.59	0.74%	25
Dec 4, 2025	40.45	40.98	40.28	40.29	40.29	-0.64%	18
Dec 3, 2025	40.44	40.55	39.67	40.55	40.55	1.27%	441
Dec 2, 2025	40.35	41.20	40.04	40.04	40.04	-1.14%	1,075
Dec 1, 2025	40.60	41.06	40.50	40.50	40.50	-1.12%	400
Nov 28, 2025	41.56	42.18	40.90	40.96	40.96	-1.13%	160
Nov 27, 2025	41.43	41.43	41.43	41.43	41.43	-1.24%	-
Nov 26, 2025	42.59	43.00	40.96	41.95	41.95	-17.03%	232
Nov 25, 2025	50.22	50.68	50.16	50.56	50.56	-0.04%	-
Nov 24, 2025	50.32	50.58	49.73	50.58	50.58	1.40%	-
Nov 21, 2025	50.54	50.72	49.56	49.88	49.88	-1.42%	-
Nov 20, 2025	52.70	53.52	50.60	50.60	50.60	-3.18%	83
Nov 19, 2025	55.18	55.18	51.86	52.26	52.26	-5.36%	160
Nov 18, 2025	54.64	55.42	54.64	55.22	55.22	-0.58%	-
Nov 17, 2025	56.82	57.80	55.40	55.54	55.54	-1.52%	30