Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	41.88	42.51	40.77	40.90	40.90	-1.96%	78
Feb 10, 2026	41.61	42.84	41.55	41.72	41.72	0.60%	822
Feb 9, 2026	40.61	41.76	39.80	41.47	41.47	3.78%	2,340
Feb 6, 2026	39.55	40.27	38.65	39.96	39.96	3.90%	738
Feb 5, 2026	40.05	40.05	37.94	38.46	38.46	0.21%	447
Feb 4, 2026	37.00	38.42	35.63	38.38	38.38	4.78%	941
Feb 3, 2026	40.55	40.55	36.49	36.63	36.63	-9.22%	3,328
Feb 2, 2026	39.20	40.66	39.20	40.35	40.35	1.49%	1,110
Jan 30, 2026	39.57	39.80	39.46	39.76	39.76	1.63%	1,311
Jan 29, 2026	40.80	41.40	38.76	39.12	39.12	-7.23%	4,154
Jan 28, 2026	41.60	42.37	41.42	42.17	42.17	2.03%	1,696
Jan 27, 2026	43.16	43.35	41.33	41.33	41.33	-4.96%	1,066
Jan 26, 2026	42.68	43.87	42.68	43.49	43.48	1.30%	2,042
Jan 23, 2026	42.99	43.30	42.34	42.93	42.93	0.47%	4,853
Jan 22, 2026	42.18	42.99	42.06	42.73	42.73	3.12%	1,236
Jan 21, 2026	42.50	43.08	41.44	41.44	41.44	-5.16%	4,428
Jan 20, 2026	46.63	46.77	42.82	43.69	43.69	-7.67%	12,053
Jan 16, 2026	49.10	49.25	47.32	47.32	47.32	-3.43%	5,837
Jan 15, 2026	51.28	51.30	48.99	49.00	49.00	-3.92%	10,569
Jan 14, 2026	52.38	52.59	51.00	51.00	51.00	-2.89%	235
Jan 13, 2026	53.15	53.68	52.52	52.52	52.52	-1.56%	189
Jan 12, 2026	52.45	53.45	52.32	53.36	53.36	-0.71%	5,298
Jan 9, 2026	53.45	54.00	53.11	53.74	53.74	1.22%	255
Jan 8, 2026	52.82	53.30	52.73	53.09	53.09	-0.21%	963
Jan 7, 2026	52.38	54.00	52.07	53.20	53.20	2.49%	7,858
Jan 6, 2026	50.27	51.91	50.27	51.91	51.91	2.37%	2,108
Jan 5, 2026	52.03	52.03	50.35	50.71	50.71	0.94%	1,485
Jan 2, 2026	51.94	52.18	49.48	50.24	50.24	-2.83%	5,451
Dec 31, 2025	51.96	51.96	51.42	51.70	51.70	-0.73%	232
Dec 30, 2025	52.21	52.42	51.90	52.08	52.08	0.59%	768
Dec 29, 2025	52.68	52.88	51.78	51.78	51.78	-1.07%	2,113
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