Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	38.74	39.70	37.97	38.15	38.15	-1.14%	1,196
Mar 10, 2026	39.70	40.00	37.50	38.59	38.59	-0.59%	1,697
Mar 9, 2026	39.00	40.59	37.86	38.82	38.82	-2.59%	1,143
Mar 6, 2026	39.58	40.60	39.58	39.85	39.85	-2.16%	658
Mar 5, 2026	40.40	41.40	40.13	40.73	40.73	1.32%	438
Mar 4, 2026	40.70	41.00	40.01	40.20	40.20	-1.33%	709
Mar 3, 2026	40.00	40.81	38.90	40.74	40.74	1.32%	686
Mar 2, 2026	37.09	40.27	36.98	40.21	40.21	4.77%	2,454
Feb 27, 2026	40.00	40.00	37.61	38.38	38.38	-3.64%	5,515
Feb 26, 2026	45.55	48.00	37.93	39.83	39.83	4.86%	25,293
Feb 25, 2026	37.85	38.03	36.36	37.99	37.99	-0.29%	18,276
Feb 24, 2026	37.36	38.66	37.00	38.09	38.09	0.88%	687
Feb 23, 2026	39.00	39.81	37.73	37.76	37.76	-5.92%	1,716
Feb 20, 2026	40.43	41.32	40.05	40.14	40.14	-2.32%	1,612
Feb 19, 2026	41.00	42.00	40.65	41.09	41.09	-1.01%	664
Feb 18, 2026	41.75	41.75	40.57	41.51	41.51	1.90%	100
Feb 17, 2026	42.50	43.38	40.61	40.74	40.74	-3.29%	1,379
Feb 13, 2026	41.76	42.12	40.85	42.12	42.12	4.20%	783
Feb 12, 2026	41.73	41.73	39.99	40.42	40.42	-0.75%	3,061
Feb 11, 2026	41.88	42.51	40.45	40.73	40.73	-2.37%	91
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