Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	51.78	52.34	51.11	52.34	52.33	-0.14%	584
Dec 23, 2025	52.45	52.94	51.63	52.41	52.41	-1.01%	2,584
Dec 22, 2025	52.99	53.13	52.07	52.95	52.95	0.57%	5,473
Dec 19, 2025	50.74	52.66	50.74	52.65	52.65	3.79%	3,336
Dec 18, 2025	50.50	51.61	50.20	50.73	50.73	0.90%	6,618
Dec 17, 2025	48.11	51.66	48.11	50.27	50.27	5.40%	7,882
Dec 16, 2025	47.38	47.84	47.14	47.70	47.70	-2.72%	1,139
Dec 15, 2025	48.00	49.61	47.82	49.03	49.03	1.64%	4,770
Dec 12, 2025	47.51	48.41	47.50	48.24	48.24	1.66%	890
Dec 11, 2025	47.83	47.83	47.00	47.45	47.45	-0.75%	532
Dec 10, 2025	47.05	48.03	47.05	47.81	47.81	0.52%	1,201
Dec 9, 2025	47.23	47.77	47.00	47.56	47.56	0.53%	1,320
Dec 8, 2025	47.79	48.72	47.31	47.31	47.31	-0.21%	1,809
Dec 5, 2025	47.36	48.38	47.06	47.41	47.41	0.48%	4,589
Dec 4, 2025	47.45	47.50	47.04	47.19	47.19	0.75%	3,441
Dec 3, 2025	46.96	47.48	46.16	46.84	46.84	0.07%	4,416
Dec 2, 2025	47.42	48.19	46.55	46.80	46.80	-1.27%	8,656
Dec 1, 2025	47.30	47.71	46.94	47.41	47.41	-0.73%	8,729
Nov 28, 2025	48.81	48.81	47.49	47.76	47.76	-0.59%	14,145
Nov 26, 2025	48.95	52.14	47.47	48.04	48.04	-17.60%	44,956
Nov 25, 2025	58.65	58.97	57.96	58.30	58.30	-0.17%	7,713
Nov 24, 2025	57.99	58.40	56.98	58.40	58.40	0.14%	2,082
Nov 21, 2025	58.43	58.70	57.09	58.32	58.32	-1.14%	500
Nov 20, 2025	61.35	62.00	58.99	58.99	58.99	-2.11%	869
Nov 19, 2025	64.17	64.35	59.55	60.26	60.26	-6.30%	6,615
Nov 18, 2025	64.90	64.90	63.57	64.31	64.31	-1.21%	289
Nov 17, 2025	65.54	65.67	65.10	65.10	65.10	-0.92%	216
Nov 14, 2025	64.43	66.67	63.96	65.70	65.70	-1.25%	650
Nov 13, 2025	68.18	68.44	66.50	66.53	66.53	-2.20%	675
Nov 12, 2025	69.16	69.48	67.77	68.03	68.03	-1.10%	6,062
Nov 11, 2025	71.20	71.20	68.05	68.79	68.79	-4.30%	354
Nov 10, 2025	69.49	71.88	69.43	71.88	71.88	4.46%	1,033
Nov 7, 2025	68.03	68.81	67.81	68.81	68.81	-0.26%	104
Nov 6, 2025	69.01	69.47	68.33	68.99	68.99	-0.60%	103
Nov 5, 2025	70.56	70.56	69.00	69.40	69.40	-0.60%	455
Nov 4, 2025	69.15	70.65	69.15	69.82	69.82	-2.72%	470
Nov 3, 2025	71.24	72.18	71.13	71.77	71.77	2.22%	1,771
Oct 31, 2025	68.98	70.59	68.98	70.21	70.21	0.92%	622
Oct 30, 2025	68.16	70.31	67.62	69.57	69.57	2.44%	200
Oct 29, 2025	68.99	68.99	67.49	67.91	67.91	-2.15%	449
Oct 28, 2025	69.90	69.90	69.21	69.40	69.40	-0.41%	378
Oct 27, 2025	69.57	71.83	69.07	69.69	69.69	-1.04%	1,226
Oct 24, 2025	70.42	70.75	70.20	70.42	70.42	0.97%	3,996
Oct 23, 2025	69.00	69.75	69.00	69.75	69.75	1.34%	183
Oct 22, 2025	69.18	69.41	68.82	68.82	68.82	-0.66%	35
Oct 21, 2025	68.25	69.28	68.21	69.28	69.28	1.79%	419
Oct 20, 2025	67.84	68.06	67.56	68.06	68.06	1.17%	179
Oct 17, 2025	65.95	67.27	65.83	67.27	67.27	-0.02%	498
Oct 16, 2025	68.24	68.47	67.26	67.29	67.29	-0.63%	309
Oct 15, 2025	68.00	68.49	67.71	67.71	67.71	-0.41%	557