Skip to main content
logo
Nutanix, Inc. (NTNX)
NASDAQ: NTNX · Real-Time Price · USD
68.79
+0.85 (1.25%)
At close: Aug 22, 2025, 4:00 PM
69.30
+0.51 (0.74%)
After-hours: Aug 22, 2025, 7:58 PM EDT

Nutanix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202568.0669.0067.3068.7968.791.25%2,797,930
Aug 21, 202569.1369.2367.5467.9467.94-2.43%2,751,827
Aug 20, 202568.3969.9167.8569.6369.632.53%4,284,794
Aug 19, 202569.5769.7267.7767.9167.91-2.23%2,009,403
Aug 18, 202569.0869.5368.7569.4669.461.14%1,789,662
Aug 15, 202568.6869.6368.5268.6868.680.10%2,340,915
Aug 14, 202569.9469.9468.1168.6168.61-2.25%1,846,960
Aug 13, 202570.1670.4068.9570.1970.191.21%2,415,038
Aug 12, 202569.4969.6068.3969.3569.350.80%2,929,525
Aug 11, 202570.9372.0168.6668.8068.80-3.91%3,383,421
Aug 8, 202572.5872.8571.4471.6071.60-1.35%1,976,200
Aug 7, 202576.0076.2070.7472.5872.58-4.12%3,228,575
Aug 6, 202574.0275.7673.3375.7075.703.27%1,792,195
Aug 5, 202574.7875.5073.2973.3073.30-0.62%2,516,772
Aug 4, 202572.1073.8272.1073.7673.762.29%1,858,801
Aug 1, 202573.7674.0071.3272.1172.11-4.07%2,136,813
Jul 31, 202577.5077.5075.1075.1775.17-2.06%1,485,875
Jul 30, 202575.5577.4574.5276.7576.751.59%2,212,627
Jul 29, 202575.2175.8974.6675.5575.551.71%2,180,567
Jul 28, 202575.0675.5774.2474.2874.28-0.55%1,907,813
Jul 25, 202574.1975.0873.8974.6974.690.93%1,920,283
Jul 24, 202574.3174.9173.4374.0074.00-0.51%1,959,566
Jul 23, 202574.4474.6973.4074.3874.380.01%1,686,073
Jul 22, 202575.1175.4573.8574.3774.37-1.04%1,295,578
Jul 21, 202575.8976.3175.0675.1575.15-0.53%1,283,441
Jul 18, 202575.4375.8274.8475.5575.550.95%1,427,781
Jul 17, 202573.4675.4973.4674.8474.841.75%2,642,275
Jul 16, 202574.5174.6972.4973.5573.55-0.94%1,574,422
Jul 15, 202573.7974.4372.8574.2574.252.47%2,576,307
Jul 14, 202572.3073.3271.7272.4672.460.08%1,940,728
Jul 11, 202573.6073.8972.0972.4072.40-1.64%2,055,261
Jul 10, 202576.4176.6172.0273.6173.61-3.84%3,015,133
Jul 9, 202576.7576.9675.4676.5576.550.55%1,348,409
Jul 8, 202577.4577.4875.5876.1376.13-1.12%1,717,929
Jul 7, 202576.6377.4776.1876.9976.990.25%1,643,005
Jul 3, 202576.5777.6276.0076.8076.801.82%1,289,764
Jul 2, 202575.1475.6874.1375.4375.430.32%2,089,570
Jul 1, 202576.6377.1673.8275.1975.19-1.64%2,606,236
Jun 30, 202576.1977.6275.9676.4476.441.53%3,315,796
Jun 27, 202575.7875.7874.3675.2975.290.01%2,936,168
Jun 26, 202574.2776.0573.4675.2875.282.53%2,610,155
Jun 25, 202574.8874.9773.2373.4273.42-1.14%1,863,757
Jun 24, 202574.1174.9973.8774.2774.271.35%2,001,009
Jun 23, 202572.3874.0771.4473.2873.280.71%1,832,792
Jun 20, 202573.5974.2372.1172.7672.76-1.13%3,000,908
Jun 18, 202573.6674.0072.8573.5973.59-0.08%2,346,997
Jun 17, 202572.0174.8471.6773.6573.651.73%3,527,242
Jun 16, 202572.8773.4371.4972.4072.400.37%4,069,894
Jun 13, 202573.0073.5771.7372.1372.13-2.00%2,263,184
Jun 12, 202574.0574.9573.2973.6073.60-0.63%2,886,191