Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	37.50	38.71	36.28	38.44	38.44	1.53%	8,507,022
Feb 24, 2026	37.55	38.80	36.95	37.86	37.86	1.28%	3,853,186
Feb 23, 2026	38.93	39.30	37.30	37.38	37.38	-6.17%	3,500,806
Feb 20, 2026	40.60	41.51	39.29	39.84	39.84	-3.58%	3,766,280
Feb 19, 2026	41.43	41.65	40.89	41.32	41.32	0.24%	2,304,197
Feb 18, 2026	40.95	41.78	40.18	41.22	41.22	0.66%	2,743,857
Feb 17, 2026	41.26	41.56	40.51	40.95	40.95	-1.94%	3,374,395
Feb 13, 2026	41.36	42.17	40.99	41.76	41.76	1.53%	2,660,258
Feb 12, 2026	41.13	41.21	39.84	41.13	41.13	-0.72%	6,074,739
Feb 11, 2026	42.00	42.02	40.46	41.43	41.43	-1.07%	3,786,292
Feb 10, 2026	42.13	42.86	41.52	41.88	41.88	0.70%	4,758,352
Feb 9, 2026	40.22	41.91	39.88	41.59	41.59	3.30%	3,737,489
Feb 6, 2026	38.94	40.33	38.93	40.26	40.26	4.87%	4,680,173
Feb 5, 2026	39.15	39.85	37.84	38.39	38.39	-1.94%	7,488,718
Feb 4, 2026	36.30	39.24	35.39	39.15	39.15	6.21%	8,726,250
Feb 3, 2026	39.53	39.75	36.43	36.86	36.86	-8.08%	5,447,407
Feb 2, 2026	40.16	40.67	39.45	40.10	40.10	1.96%	3,178,670
Jan 30, 2026	39.65	39.95	39.23	39.33	39.33	-0.33%	3,195,667
Jan 29, 2026	40.80	40.96	38.65	39.46	39.46	-5.55%	4,459,544
Jan 28, 2026	41.65	42.55	41.42	41.78	41.78	1.31%	3,750,610
Jan 27, 2026	43.18	43.22	41.15	41.24	41.24	-4.91%	3,151,159
Jan 26, 2026	43.14	43.77	42.70	43.37	43.37	1.31%	4,388,767
Jan 23, 2026	43.07	43.32	42.21	42.81	42.81	-0.40%	4,651,754
Jan 22, 2026	42.12	43.08	42.06	42.98	42.98	3.39%	3,853,402
Jan 21, 2026	42.50	43.19	41.33	41.57	41.57	-3.80%	5,429,494
Jan 20, 2026	44.87	45.39	42.80	43.21	43.21	-5.53%	8,893,652
Jan 16, 2026	48.91	49.13	45.70	45.74	45.74	-6.02%	5,453,800
Jan 15, 2026	49.99	51.00	48.40	48.67	48.67	-5.38%	5,264,499
Jan 14, 2026	52.42	52.42	50.60	51.44	51.44	-2.22%	3,609,037
Jan 13, 2026	53.15	53.69	52.43	52.61	52.61	-1.20%	3,169,777
Jan 12, 2026	52.50	53.51	52.29	53.25	53.25	-0.49%	3,034,546
Jan 9, 2026	53.45	54.15	53.01	53.51	53.51	0.75%	2,128,454
Jan 8, 2026	52.83	53.33	52.64	53.11	53.11	-0.28%	3,608,550
Jan 7, 2026	52.38	54.11	52.07	53.26	53.26	2.29%	3,154,807
Jan 6, 2026	50.27	52.23	50.27	52.07	52.07	2.99%	2,742,862
Jan 5, 2026	50.86	51.64	50.35	50.56	50.56	-0.08%	3,673,778
Jan 2, 2026	51.78	52.15	49.38	50.60	50.60	-2.11%	4,043,273
Dec 31, 2025	51.66	51.92	51.39	51.69	51.69	-0.52%	2,858,030
Dec 30, 2025	52.19	52.48	51.78	51.96	51.96	-0.74%	2,574,712
Dec 29, 2025	52.59	52.85	51.78	52.35	52.35	-0.93%	3,117,925
Dec 26, 2025	52.07	52.90	52.04	52.84	52.84	1.62%	1,951,956
Dec 24, 2025	52.27	52.27	51.75	52.00	52.00	-0.44%	1,507,207
Dec 23, 2025	52.56	52.75	51.51	52.23	52.23	-1.34%	3,530,010
Dec 22, 2025	52.34	53.34	52.07	52.94	52.94	1.22%	4,162,274
Dec 19, 2025	50.80	52.73	50.74	52.30	52.30	3.18%	12,081,797
Dec 18, 2025	50.50	51.68	50.05	50.69	50.69	0.98%	5,513,969
Dec 17, 2025	49.17	51.75	48.72	50.20	50.20	4.00%	9,142,180
Dec 16, 2025	47.28	48.37	46.91	48.27	48.27	1.07%	4,452,284
Dec 15, 2025	47.90	49.68	47.72	47.76	47.76	0.38%	6,663,671
Dec 12, 2025	47.64	48.54	47.42	47.58	47.58	0.38%	3,813,885