Nutanix, Inc. (NTNX)
NASDAQ: NTNX · Real-Time Price · USD
70.41
-0.95 (-1.33%)
Mar 7, 2025, 4:00 PM EST - Market closed
Nutanix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 71.36 | 73.26 | 67.94 | 70.41 | 70.41 | -1.33% | 2,761,590 |
| Mar 6, 2025 | 75.50 | 75.62 | 70.86 | 71.36 | 71.36 | -7.44% | 3,545,833 |
| Mar 5, 2025 | 75.00 | 77.24 | 74.72 | 77.10 | 77.10 | 0.03% | 4,105,078 |
| Mar 4, 2025 | 75.97 | 79.50 | 74.21 | 77.08 | 77.08 | -0.46% | 3,419,505 |
| Mar 3, 2025 | 77.81 | 79.99 | 76.82 | 77.44 | 77.44 | 0.72% | 4,538,364 |
| Feb 28, 2025 | 75.80 | 77.23 | 74.51 | 76.89 | 76.89 | 0.46% | 4,724,161 |
| Feb 27, 2025 | 79.90 | 79.90 | 74.64 | 76.54 | 76.54 | 10.37% | 9,626,394 |
| Feb 26, 2025 | 67.87 | 69.85 | 67.39 | 69.35 | 69.35 | 3.63% | 3,811,677 |
| Feb 25, 2025 | 67.64 | 67.88 | 65.65 | 66.92 | 66.92 | -2.21% | 2,470,471 |
| Feb 24, 2025 | 69.59 | 69.81 | 66.60 | 68.43 | 68.43 | -1.88% | 2,470,200 |
| Feb 21, 2025 | 72.11 | 72.11 | 69.33 | 69.74 | 69.74 | -3.26% | 1,687,150 |
| Feb 20, 2025 | 72.21 | 72.46 | 69.60 | 72.09 | 72.09 | 0.03% | 1,318,564 |
| Feb 19, 2025 | 72.13 | 72.44 | 70.65 | 72.07 | 72.07 | -0.18% | 1,313,640 |
| Feb 18, 2025 | 70.68 | 72.33 | 70.58 | 72.20 | 72.20 | 2.45% | 1,117,844 |
| Feb 14, 2025 | 70.39 | 70.57 | 69.31 | 70.47 | 70.47 | -0.48% | 1,694,926 |
| Feb 13, 2025 | 70.85 | 71.18 | 70.04 | 70.81 | 70.81 | 0.75% | 986,372 |
| Feb 12, 2025 | 70.49 | 71.19 | 69.66 | 70.28 | 70.28 | -1.83% | 1,264,660 |
| Feb 11, 2025 | 71.52 | 72.18 | 71.01 | 71.59 | 71.59 | -0.22% | 2,026,781 |
| Feb 10, 2025 | 71.15 | 72.15 | 70.82 | 71.75 | 71.75 | 1.73% | 1,423,935 |
| Feb 7, 2025 | 71.41 | 71.93 | 69.90 | 70.53 | 70.53 | -0.45% | 1,395,533 |
| Feb 6, 2025 | 71.87 | 71.87 | 70.19 | 70.85 | 70.85 | -1.03% | 1,143,441 |
| Feb 5, 2025 | 70.94 | 72.04 | 70.64 | 71.59 | 71.59 | 0.92% | 1,701,966 |
| Feb 4, 2025 | 69.28 | 71.01 | 69.13 | 70.94 | 70.94 | 3.16% | 2,251,866 |
| Feb 3, 2025 | 66.71 | 69.70 | 66.70 | 68.77 | 68.77 | 0.01% | 1,665,835 |
| Jan 31, 2025 | 68.43 | 69.98 | 68.08 | 68.77 | 68.77 | 1.11% | 3,346,158 |
| Jan 30, 2025 | 67.64 | 68.17 | 66.36 | 68.01 | 68.01 | 0.37% | 1,976,296 |
| Jan 29, 2025 | 68.65 | 68.88 | 66.78 | 67.76 | 67.76 | -0.83% | 1,884,033 |
| Jan 28, 2025 | 63.64 | 68.56 | 63.55 | 68.33 | 68.33 | 8.51% | 3,019,475 |
| Jan 27, 2025 | 62.89 | 64.35 | 62.09 | 62.97 | 62.97 | -2.66% | 2,047,861 |
| Jan 24, 2025 | 65.51 | 65.77 | 64.42 | 64.69 | 64.69 | -0.66% | 1,864,464 |
| Jan 23, 2025 | 66.35 | 66.40 | 64.45 | 65.12 | 65.12 | -1.99% | 2,513,998 |
| Jan 22, 2025 | 66.19 | 67.40 | 65.91 | 66.44 | 66.44 | 1.53% | 1,859,108 |
| Jan 21, 2025 | 65.72 | 66.20 | 63.97 | 65.44 | 65.44 | 0.46% | 1,775,280 |
| Jan 17, 2025 | 66.65 | 66.97 | 65.06 | 65.14 | 65.14 | -2.12% | 1,613,619 |
| Jan 16, 2025 | 65.95 | 67.23 | 65.95 | 66.55 | 66.55 | 1.05% | 1,950,305 |
| Jan 15, 2025 | 63.43 | 66.10 | 63.12 | 65.86 | 65.86 | 4.46% | 2,307,864 |
| Jan 14, 2025 | 62.87 | 63.77 | 62.33 | 63.05 | 63.05 | 0.70% | 2,006,763 |
| Jan 13, 2025 | 61.55 | 62.78 | 60.92 | 62.61 | 62.61 | 0.61% | 1,786,124 |
| Jan 10, 2025 | 61.29 | 62.67 | 61.26 | 62.23 | 62.23 | -0.29% | 1,606,757 |
| Jan 8, 2025 | 62.00 | 62.45 | 61.32 | 62.41 | 62.41 | 0.39% | 1,824,426 |
| Jan 7, 2025 | 64.51 | 64.56 | 61.55 | 62.17 | 62.17 | -3.03% | 1,717,335 |
| Jan 6, 2025 | 63.41 | 64.40 | 62.96 | 64.11 | 64.11 | 2.28% | 1,766,643 |
| Jan 3, 2025 | 61.65 | 62.95 | 61.52 | 62.68 | 62.68 | 2.28% | 1,444,669 |
| Jan 2, 2025 | 61.60 | 61.98 | 60.42 | 61.28 | 61.28 | 0.16% | 2,153,261 |
| Dec 31, 2024 | 61.65 | 61.75 | 60.77 | 61.18 | 61.18 | -0.63% | 1,701,583 |
| Dec 30, 2024 | 61.25 | 62.40 | 60.95 | 61.57 | 61.57 | -1.54% | 2,173,900 |
| Dec 27, 2024 | 63.60 | 63.62 | 61.78 | 62.53 | 62.53 | -1.79% | 1,216,257 |
| Dec 26, 2024 | 64.25 | 64.53 | 63.51 | 63.67 | 63.67 | -1.21% | 963,072 |
| Dec 24, 2024 | 64.58 | 64.68 | 63.98 | 64.45 | 64.45 | -0.19% | 507,940 |
| Dec 23, 2024 | 64.98 | 65.29 | 64.26 | 64.57 | 64.57 | -0.77% | 887,075 |