Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	38.24	39.46	38.24	38.54	-	0.78%	1,345,233
Mar 11, 2026	38.98	39.61	37.87	38.24	38.24	-1.01%	2,914,604
Mar 10, 2026	39.57	40.00	37.50	38.63	38.63	-2.77%	5,612,990
Mar 9, 2026	39.83	40.36	38.58	39.73	39.73	-0.25%	4,529,202
Mar 6, 2026	40.35	40.65	39.55	39.83	39.83	-1.39%	5,697,058
Mar 5, 2026	40.43	41.48	40.20	40.39	40.39	0.17%	5,835,555
Mar 4, 2026	40.24	40.88	39.99	40.32	40.32	-0.93%	3,505,750
Mar 3, 2026	39.60	40.90	38.81	40.70	40.70	1.02%	7,625,092
Mar 2, 2026	38.05	40.71	37.83	40.29	40.29	5.25%	6,543,727
Feb 27, 2026	39.22	39.35	37.54	38.28	38.28	-4.23%	23,369,398
Feb 26, 2026	42.16	42.40	37.83	39.97	39.97	3.98%	18,125,969
Feb 25, 2026	37.50	38.71	36.28	38.44	38.44	1.53%	9,607,150
Feb 24, 2026	37.55	38.80	36.95	37.86	37.86	1.28%	3,856,621
Feb 23, 2026	38.93	39.30	37.30	37.38	37.38	-6.17%	3,540,978
Feb 20, 2026	40.60	41.51	39.29	39.84	39.84	-3.58%	3,793,190
Feb 19, 2026	41.43	41.65	40.89	41.32	41.32	0.24%	2,344,323
Feb 18, 2026	40.95	41.78	40.18	41.22	41.22	0.66%	2,747,713
Feb 17, 2026	41.26	41.56	40.51	40.95	40.95	-1.94%	3,407,927
Feb 13, 2026	41.36	42.17	40.99	41.76	41.76	1.53%	2,661,992
Feb 12, 2026	41.13	41.21	39.84	41.13	41.13	-0.72%	6,076,314
Feb 11, 2026	42.00	42.02	40.46	41.43	41.43	-1.07%	3,787,250
Feb 10, 2026	42.13	42.86	41.52	41.88	41.88	0.70%	4,760,120
Feb 9, 2026	40.22	41.91	39.88	41.59	41.59	3.30%	3,745,302
Feb 6, 2026	38.94	40.33	38.93	40.26	40.26	4.87%	5,032,617
Feb 5, 2026	39.15	39.85	37.84	38.39	38.39	-1.94%	7,607,365
Feb 4, 2026	36.30	39.24	35.39	39.15	39.15	6.21%	8,760,404
Feb 3, 2026	39.53	39.75	36.43	36.86	36.86	-8.08%	5,447,630
Feb 2, 2026	40.16	40.67	39.45	40.10	40.10	1.96%	3,404,608
Jan 30, 2026	39.65	39.95	39.23	39.33	39.33	-0.33%	3,867,258
Jan 29, 2026	40.80	40.96	38.65	39.46	39.46	-5.55%	4,645,733
Jan 28, 2026	41.65	42.55	41.42	41.78	41.78	1.31%	3,832,177
Jan 27, 2026	43.18	43.22	41.15	41.24	41.24	-4.91%	3,159,479
Jan 26, 2026	43.14	43.77	42.70	43.37	43.37	1.31%	4,476,330
Jan 23, 2026	43.07	43.32	42.21	42.81	42.81	-0.40%	4,663,515
Jan 22, 2026	42.12	43.08	42.06	42.98	42.98	3.39%	3,858,663
Jan 21, 2026	42.50	43.19	41.33	41.57	41.57	-3.80%	5,506,193
Jan 20, 2026	44.87	45.39	42.80	43.21	43.21	-5.53%	8,899,977
Jan 16, 2026	48.91	49.13	45.70	45.74	45.74	-6.02%	6,017,006
Jan 15, 2026	49.99	51.00	48.40	48.67	48.67	-5.38%	5,643,080
Jan 14, 2026	52.42	52.42	50.60	51.44	51.44	-2.22%	3,632,996
Jan 13, 2026	53.15	53.69	52.43	52.61	52.61	-1.20%	3,170,485
Jan 12, 2026	52.50	53.51	52.29	53.25	53.25	-0.49%	3,034,550
Jan 9, 2026	53.45	54.15	53.01	53.51	53.51	0.75%	2,163,275
Jan 8, 2026	52.83	53.33	52.64	53.11	53.11	-0.28%	3,608,666
Jan 7, 2026	52.38	54.11	52.07	53.26	53.26	2.29%	3,156,805
Jan 6, 2026	50.27	52.23	50.27	52.07	52.07	2.99%	2,745,003
Jan 5, 2026	50.86	51.64	50.35	50.56	50.56	-0.08%	3,701,051
Jan 2, 2026	51.78	52.15	49.38	50.60	50.60	-2.11%	4,045,922
Dec 31, 2025	51.66	51.92	51.39	51.69	51.69	-0.52%	2,869,402
Dec 30, 2025	52.19	52.48	51.78	51.96	51.96	-0.74%	2,595,229