Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	69.55	71.42	69.16	70.58	70.58	1.48%	1,503,555
Oct 22, 2026	70.00	70.49	68.08	69.55	69.55	-0.80%	1,789,512
Oct 21, 2026	68.90	70.42	68.49	70.11	70.11	2.80%	2,611,014
Oct 20, 2026	67.38	68.39	66.45	68.20	68.20	0.99%	2,189,751
Oct 19, 2026	67.50	68.32	67.13	67.53	67.53	0.88%	1,987,291
Oct 16, 2026	71.38	71.38	66.31	66.94	66.94	-4.34%	2,472,663
Oct 15, 2026	69.54	70.27	67.20	69.98	69.98	0.19%	3,386,115
Oct 14, 2026	72.31	73.88	69.76	69.85	69.85	-4.16%	3,505,338
Oct 13, 2026	73.37	75.28	72.77	72.88	72.88	-1.70%	2,236,258
Oct 12, 2026	75.87	75.98	73.93	74.14	74.14	-0.66%	2,618,296
Oct 9, 2026	73.91	74.66	72.99	74.63	74.63	2.08%	2,096,171
Oct 8, 2026	73.47	74.20	72.76	73.11	73.11	-0.42%	1,717,651
Oct 7, 2026	73.80	74.30	73.01	73.42	73.42	0.01%	2,953,592
Oct 6, 2026	73.80	74.04	72.60	73.41	73.41	-	4,257,604
Oct 5, 2026	72.77	74.19	72.29	73.41	73.41	1.55%	3,373,756
Oct 2, 2026	72.34	72.75	71.82	72.29	72.29	1.08%	1,960,301
Oct 1, 2026	71.28	71.97	69.85	71.52	71.52	1.58%	2,382,009
Sep 30, 2026	70.03	71.25	69.90	70.41	70.41	0.46%	2,246,126
Sep 29, 2026	68.70	70.32	67.91	70.09	70.09	2.02%	2,331,769
Sep 28, 2026	66.95	69.33	66.25	68.70	68.70	0.98%	1,817,566
Sep 25, 2026	68.48	69.51	67.96	68.03	68.03	-0.82%	1,772,628
Sep 24, 2026	68.99	69.26	67.95	68.59	68.59	-1.56%	2,541,329
Sep 23, 2026	69.65	70.35	68.94	69.68	69.68	0.62%	1,839,588
Sep 22, 2026	71.05	71.08	68.95	69.25	69.25	-1.13%	2,561,097
Sep 21, 2026	70.04	70.59	69.56	70.04	70.04	0.34%	2,272,483
Sep 18, 2026	69.66	70.29	68.71	69.80	69.80	-0.24%	5,834,927
Sep 17, 2026	68.63	70.48	68.18	69.97	69.97	1.85%	2,532,468
Sep 16, 2026	67.01	69.35	66.90	68.70	68.70	1.04%	3,349,663
Sep 15, 2026	66.55	68.91	66.41	67.99	67.99	0.44%	1,789,625
Sep 14, 2026	67.11	68.13	66.42	67.69	67.69	2.69%	2,556,421
Sep 11, 2026	65.43	66.92	65.25	65.92	65.92	0.76%	1,525,590
Sep 10, 2026	67.18	67.99	65.39	65.42	65.42	-2.27%	1,614,522
Sep 9, 2026	67.49	68.05	66.76	66.94	66.94	-0.81%	2,399,352
Sep 8, 2026	67.48	67.97	66.82	67.49	67.49	-0.84%	1,681,444
Sep 4, 2026	67.97	68.60	67.11	68.06	68.06	-0.03%	1,963,564
Sep 3, 2026	68.13	68.92	67.27	68.08	68.08	1.84%	1,544,140
Sep 2, 2026	66.54	67.22	65.78	66.85	66.85	0.24%	2,370,023
Sep 1, 2026	67.74	68.18	66.19	66.69	66.69	-2.74%	1,832,408
Aug 31, 2026	68.76	69.68	67.90	68.57	68.57	-0.85%	2,708,223
Aug 28, 2026	69.60	71.83	68.36	69.16	69.16	-0.97%	3,454,888
Aug 27, 2026	71.24	74.42	67.69	69.84	69.84	6.81%	8,009,469
Aug 26, 2026	65.00	66.79	64.80	65.39	65.39	-1.58%	4,689,309
Aug 25, 2026	66.40	67.56	65.96	66.44	66.44	-0.36%	2,543,378
Aug 24, 2026	68.22	68.88	66.60	66.68	66.68	-1.42%	2,964,380
Aug 21, 2026	67.39	68.00	65.93	67.64	67.64	1.97%	3,140,336
Aug 20, 2026	66.13	67.17	65.45	66.33	66.33	1.39%	3,124,901
Aug 19, 2026	65.65	66.47	64.74	65.42	65.42	-0.62%	2,032,225
Aug 18, 2026	65.92	66.80	65.27	65.83	65.83	0.26%	1,832,180
Aug 17, 2026	65.87	66.07	64.74	65.66	65.66	-1.42%	2,230,297
Aug 14, 2026	68.73	68.80	66.23	66.61	66.61	-1.98%	2,270,911