Nutanix, Inc. (LON:0K9O)
London · Delayed Price · Currency is GBP · Price in USD 68.82
-0.46 (-0.66%)
At close: Oct 22, 2025
Nutanix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 67.50 | 68.74 | 67.50 | 67.99 | 67.99 | -1.15% | 390 |
| Oct 13, 2025 | 70.00 | 71.21 | 68.52 | 68.78 | 68.78 | 1.15% | 2,144 |
| Oct 10, 2025 | 68.74 | 69.56 | 67.99 | 68.00 | 68.00 | -1.53% | 614 |
| Oct 9, 2025 | 70.40 | 70.40 | 67.50 | 69.06 | 69.06 | -2.88% | 1,908 |
| Oct 8, 2025 | 70.32 | 71.11 | 69.59 | 71.10 | 71.10 | 1.66% | 3,436 |
| Oct 7, 2025 | 75.86 | 75.86 | 69.76 | 69.94 | 69.94 | -7.02% | 3,682 |
| Oct 6, 2025 | 76.70 | 77.82 | 74.83 | 75.22 | 75.22 | -0.54% | 1,162 |
| Oct 3, 2025 | 76.20 | 77.50 | 75.60 | 75.63 | 75.63 | -1.93% | 3,043 |
| Oct 2, 2025 | 76.50 | 77.12 | 75.72 | 77.12 | 77.12 | 3.85% | 960 |
| Oct 1, 2025 | 75.40 | 75.91 | 74.00 | 74.25 | 74.25 | 0.81% | 2,436 |
| Sep 30, 2025 | 76.89 | 76.89 | 73.46 | 73.66 | 73.66 | -4.96% | 10,109 |
| Sep 29, 2025 | 75.73 | 78.35 | 75.73 | 77.50 | 77.50 | 0.89% | 998 |
| Sep 26, 2025 | 76.35 | 76.88 | 76.35 | 76.82 | 76.82 | 1.26% | 645 |
| Sep 25, 2025 | 73.81 | 76.01 | 73.57 | 75.86 | 75.86 | 1.62% | 776 |
| Sep 24, 2025 | 76.50 | 76.50 | 74.56 | 74.65 | 74.65 | -1.17% | 843 |
| Sep 23, 2025 | 74.79 | 75.91 | 74.17 | 75.53 | 75.53 | 0.92% | 379 |
| Sep 22, 2025 | 76.18 | 76.18 | 73.73 | 74.84 | 74.84 | -5.26% | 3,085 |
| Sep 19, 2025 | 79.37 | 79.48 | 77.67 | 79.00 | 79.00 | 0.69% | 444 |
| Sep 18, 2025 | 76.83 | 79.41 | 76.83 | 78.46 | 78.46 | 0.74% | 716 |
| Sep 17, 2025 | 77.70 | 78.77 | 77.00 | 77.88 | 77.88 | 0.53% | 463 |
| Sep 16, 2025 | 78.14 | 78.59 | 76.58 | 77.47 | 77.47 | -1.95% | 1,164 |
| Sep 15, 2025 | 79.09 | 80.42 | 78.90 | 79.01 | 79.01 | -1.38% | 685 |
| Sep 12, 2025 | 80.99 | 82.39 | 79.89 | 80.12 | 80.12 | -0.42% | 1,672 |
| Sep 11, 2025 | 79.09 | 80.48 | 77.66 | 80.46 | 80.46 | 5.26% | 9,047 |
| Sep 10, 2025 | 76.20 | 77.32 | 76.02 | 76.43 | 76.43 | 1.64% | 4,053 |
| Sep 9, 2025 | 75.00 | 75.44 | 74.62 | 75.20 | 75.20 | -0.55% | 1,024 |
| Sep 8, 2025 | 71.93 | 75.73 | 71.93 | 75.62 | 75.62 | 8.35% | 4,049 |
| Sep 5, 2025 | 68.97 | 70.14 | 68.97 | 69.79 | 69.79 | 1.86% | 552 |
| Sep 4, 2025 | 68.10 | 68.53 | 67.03 | 68.51 | 68.51 | 1.53% | 1,242 |
| Sep 3, 2025 | 67.50 | 68.17 | 66.45 | 67.48 | 67.48 | 1.63% | 1,380 |
| Sep 2, 2025 | 66.17 | 67.27 | 65.58 | 66.40 | 66.40 | -0.87% | 8,731 |
| Aug 29, 2025 | 66.03 | 67.14 | 66.00 | 66.98 | 66.98 | 1.93% | 2,328 |
| Aug 28, 2025 | 65.00 | 66.62 | 61.99 | 65.71 | 65.71 | -6.50% | 19,250 |
| Aug 27, 2025 | 69.43 | 70.37 | 69.43 | 70.28 | 70.28 | 3.02% | 3,165 |
| Aug 26, 2025 | 69.20 | 69.20 | 68.00 | 68.22 | 68.22 | -0.07% | 1,643 |
| Aug 25, 2025 | 68.69 | 68.95 | 68.21 | 68.26 | 68.26 | 0.97% | 1,158 |
| Aug 22, 2025 | 68.06 | 68.84 | 67.37 | 67.61 | 67.61 | -0.72% | 1,665 |
| Aug 21, 2025 | 69.13 | 69.41 | 67.79 | 68.09 | 68.09 | -2.14% | 2,172 |
| Aug 20, 2025 | 68.44 | 69.71 | 67.97 | 69.58 | 69.58 | 2.25% | 290 |
| Aug 19, 2025 | 69.57 | 69.59 | 68.03 | 68.05 | 68.05 | -1.25% | 241 |
| Aug 18, 2025 | 69.08 | 69.60 | 68.82 | 68.91 | 68.91 | -0.25% | 452 |