Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	45.46	47.15	45.31	47.12	47.12	5.44%	5,782,110
May 21, 2026	44.30	45.64	44.15	44.69	44.69	-0.76%	4,972,601
May 20, 2026	46.80	46.99	44.50	45.03	45.03	-6.71%	5,388,060
May 19, 2026	48.47	49.32	47.85	48.27	48.27	1.73%	5,575,145
May 18, 2026	45.95	48.01	45.76	47.45	47.45	2.40%	4,630,938
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
May 5, 2026	43.73	44.34	43.25	43.43	43.43	-0.69%	3,418,840
May 4, 2026	42.60	44.39	42.41	43.73	43.73	2.65%	4,235,804
May 1, 2026	42.27	43.14	41.40	42.60	42.60	4.18%	2,531,000
Apr 30, 2026	41.38	41.87	40.66	40.89	40.89	-2.64%	3,086,274
Apr 29, 2026	41.24	42.22	40.94	42.00	42.00	1.69%	2,596,642
Apr 28, 2026	41.43	42.41	41.14	41.30	41.30	1.32%	3,737,571
Apr 27, 2026	40.53	41.13	39.58	40.76	40.76	0.49%	2,618,170
Apr 24, 2026	39.36	40.65	39.04	40.56	40.56	3.60%	3,651,471
Apr 23, 2026	39.96	40.28	38.18	39.15	39.15	-5.57%	2,517,909
Apr 22, 2026	41.31	41.51	40.71	41.46	41.46	0.95%	2,056,639
Apr 21, 2026	40.63	41.74	40.45	41.07	41.07	1.18%	2,625,062
Apr 20, 2026	39.77	40.80	39.61	40.59	40.59	1.35%	2,241,609
Apr 17, 2026	40.12	40.80	39.86	40.05	40.05	1.29%	2,401,384
Apr 16, 2026	39.14	39.70	38.54	39.54	39.54	3.35%	2,647,597
Apr 15, 2026	37.55	38.95	37.20	38.26	38.26	3.88%	3,336,193
Apr 14, 2026	37.71	38.25	36.64	36.83	36.83	-1.26%	2,912,103
Apr 13, 2026	34.44	37.51	34.40	37.30	37.30	8.40%	3,864,703
Apr 10, 2026	36.30	36.59	34.01	34.41	34.41	-6.85%	5,372,570
Apr 9, 2026	39.08	39.33	36.56	36.94	36.94	-6.27%	4,047,975
Apr 8, 2026	40.40	41.16	39.13	39.41	39.41	-0.23%	5,716,904
Apr 7, 2026	39.35	39.95	38.73	39.50	39.50	-0.05%	2,994,895
Apr 6, 2026	41.16	41.25	39.07	39.52	39.52	-3.84%	3,767,054
Apr 2, 2026	38.21	41.17	37.84	41.10	41.10	8.04%	3,288,128
Apr 1, 2026	38.18	38.65	37.05	38.04	38.04	0.08%	3,196,497
Mar 31, 2026	38.31	38.85	37.43	38.01	38.01	0.21%	3,458,252
Mar 30, 2026	37.66	38.71	37.66	37.93	37.93	0.85%	2,325,384
Mar 27, 2026	38.83	39.15	37.20	37.61	37.61	-4.66%	2,742,203
Mar 26, 2026	38.56	40.47	38.56	39.45	39.45	1.18%	2,244,672
Mar 25, 2026	40.15	40.65	38.80	38.99	38.99	-0.81%	2,750,210
Mar 24, 2026	39.98	40.39	38.77	39.31	39.31	-2.67%	3,713,885
Mar 23, 2026	39.48	40.57	39.30	40.39	40.39	2.30%	3,339,301
Mar 20, 2026	40.68	41.00	39.34	39.48	39.48	-3.78%	6,003,101
Mar 19, 2026	41.43	42.25	40.10	41.03	41.03	-1.06%	2,998,071
Mar 18, 2026	41.20	42.02	41.12	41.47	41.47	-0.55%	3,210,030
Mar 17, 2026	40.34	41.95	40.25	41.70	41.70	2.79%	4,807,301
Mar 16, 2026	39.29	40.80	39.23	40.57	40.57	3.26%	3,327,321
Mar 13, 2026	39.13	39.37	38.38	39.29	39.29	0.41%	2,469,509