Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	55.32	56.29	54.43	55.08	55.08	-1.38%	1,999,927
Jul 16, 2026	54.93	56.51	53.88	55.85	55.85	2.31%	3,391,369
Jul 15, 2026	55.60	56.28	53.88	54.59	54.59	-1.59%	1,850,447
Jul 14, 2026	52.92	56.45	52.68	55.47	55.47	0.45%	2,051,921
Jul 13, 2026	55.39	55.66	54.33	55.22	55.22	0.78%	1,921,058
Jul 10, 2026	57.09	58.65	54.57	54.79	54.79	-1.33%	6,370,946
Jul 9, 2026	52.81	55.80	52.42	55.53	55.53	2.97%	3,248,386
Jul 8, 2026	52.72	53.98	52.64	53.93	53.93	0.32%	4,407,138
Jul 7, 2026	53.27	55.60	52.90	53.76	53.76	2.56%	5,249,729
Jul 6, 2026	50.75	53.16	50.45	52.42	52.42	2.22%	4,567,426
Jul 2, 2026	51.27	51.86	50.59	51.28	51.28	0.16%	3,312,623
Jul 1, 2026	51.92	52.39	51.04	51.20	51.20	0.47%	4,476,428
Jun 30, 2026	50.85	51.33	50.35	50.96	50.96	-0.20%	4,911,902
Jun 29, 2026	50.08	52.04	50.08	51.06	51.06	2.70%	5,081,542
Jun 26, 2026	46.99	50.00	46.97	49.72	49.72	5.92%	7,524,572
Jun 25, 2026	46.91	47.65	45.86	46.94	46.94	-1.18%	2,805,055
Jun 24, 2026	47.77	49.08	47.37	47.50	47.50	-0.81%	2,865,758
Jun 23, 2026	46.92	48.46	46.86	47.89	47.89	2.75%	3,302,676
Jun 22, 2026	45.85	46.94	45.17	46.61	46.61	-0.62%	4,283,149
Jun 18, 2026	45.73	47.04	44.84	46.90	46.90	0.93%	5,988,770
Jun 17, 2026	47.75	48.34	46.38	46.47	46.47	-3.83%	4,190,562
Jun 16, 2026	49.34	49.62	47.27	48.32	48.32	-2.19%	3,672,155
Jun 15, 2026	49.23	50.14	48.88	49.40	49.40	0.18%	2,251,347
Jun 12, 2026	49.13	49.51	47.59	49.31	49.31	0.20%	2,193,036
Jun 11, 2026	49.30	49.30	47.78	49.21	49.21	-0.91%	2,596,786
Jun 10, 2026	49.74	50.51	49.20	49.66	49.66	-2.13%	3,719,167
Jun 9, 2026	51.07	52.27	49.18	50.74	50.74	-2.14%	4,509,659
Jun 8, 2026	53.38	53.50	51.76	51.85	51.85	-3.34%	3,349,882
Jun 5, 2026	54.99	55.39	52.90	53.64	53.64	-2.42%	3,783,048
Jun 4, 2026	53.24	55.98	52.64	54.97	54.97	3.64%	4,695,596
Jun 3, 2026	54.62	54.82	52.33	53.04	53.04	-4.42%	4,122,373
Jun 2, 2026	54.10	55.54	53.50	55.49	55.49	-0.68%	4,964,792
Jun 1, 2026	53.88	56.02	53.50	55.87	55.87	7.30%	5,686,786
May 29, 2026	49.13	53.18	49.13	52.07	52.07	6.68%	7,314,123
May 28, 2026	46.01	49.99	46.00	48.81	48.81	4.81%	9,104,584
May 27, 2026	45.56	47.21	44.85	46.57	46.57	0.04%	6,708,840
May 26, 2026	46.97	47.00	45.63	46.55	46.55	-1.21%	4,369,223
May 22, 2026	45.46	47.15	45.31	47.12	47.12	5.44%	5,829,565
May 21, 2026	44.30	45.64	44.15	44.69	44.69	-0.76%	5,402,447
May 20, 2026	46.80	46.99	44.50	45.03	45.03	-6.71%	5,695,687
May 19, 2026	48.47	49.32	47.85	48.27	48.27	1.73%	5,575,827
May 18, 2026	45.95	48.01	45.76	47.45	47.45	2.40%	4,642,984
May 15, 2026	45.98	46.41	44.93	46.34	46.34	1.76%	2,266,526
May 14, 2026	44.50	45.71	43.60	45.54	45.54	2.34%	3,018,408
May 13, 2026	44.12	44.88	43.69	44.50	44.50	0.23%	3,260,964
May 12, 2026	45.51	45.78	44.15	44.40	44.40	-1.68%	3,093,110
May 11, 2026	45.74	46.26	44.71	45.16	45.16	-1.83%	3,339,208
May 8, 2026	45.41	46.02	44.12	46.00	46.00	0.15%	3,323,611
May 7, 2026	44.28	46.19	44.20	45.93	45.93	6.49%	4,049,419
May 6, 2026	43.08	43.65	42.35	43.13	43.13	-0.69%	2,211,006