Nutanix, Inc. (NTNX)
NASDAQ: NTNX · Real-Time Price · USD
69.07
-0.48 (-0.69%)
At close: Oct 28, 2025, 4:00 PM EDT
69.00
-0.07 (-0.10%)
After-hours: Oct 28, 2025, 5:22 PM EDT

Nutanix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202570.0070.0669.0169.0769.07-0.69%1,184,616
Oct 27, 202570.8071.0069.2969.5569.55-0.67%1,494,083
Oct 24, 202570.4270.8269.9270.0270.020.42%1,419,133
Oct 23, 202568.6069.8168.1669.7369.731.35%1,289,516
Oct 22, 202569.1069.4768.2168.8068.80-0.42%1,570,126
Oct 21, 202568.0669.3567.8069.0969.091.23%1,462,535
Oct 20, 202567.8468.3767.4568.2568.250.87%1,482,912
Oct 17, 202566.5267.8065.8467.6667.661.38%1,608,756
Oct 16, 202568.2468.4866.6266.7466.74-1.71%2,743,792
Oct 15, 202568.2568.6567.3867.9067.90-0.06%2,339,601
Oct 14, 202567.7168.8367.5067.9467.94-1.39%2,534,983
Oct 13, 202569.2369.7068.4468.9068.900.82%2,438,653
Oct 10, 202568.8069.6067.8968.3468.34-0.63%3,311,632
Oct 9, 202569.9169.9167.4268.7768.77-3.35%4,800,024
Oct 8, 202570.3271.8869.5471.1571.151.73%4,659,211
Oct 7, 202574.1274.2169.6869.9469.94-5.94%4,989,118
Oct 6, 202577.2377.9074.2874.3674.36-2.44%2,674,819
Oct 3, 202577.0077.2775.2876.2276.22-0.91%2,173,129
Oct 2, 202576.4577.2275.6776.9276.921.84%3,126,454
Oct 1, 202573.8076.0673.7675.5375.531.53%3,369,259
Sep 30, 202576.8376.9773.4674.3974.39-3.28%3,825,759
Sep 29, 202577.5278.4576.8776.9176.91-0.31%2,444,805
Sep 26, 202576.5477.6076.2377.1577.150.90%2,240,805
Sep 25, 202574.1876.5973.6676.4676.462.27%2,803,372
Sep 24, 202576.4276.6574.5074.7674.76-1.75%2,492,618
Sep 23, 202574.7976.3974.0176.0976.090.94%3,275,087
Sep 22, 202576.1776.3473.5275.3875.38-2.22%4,869,114
Sep 19, 202578.1379.5676.8377.0977.09-1.37%36,193,775
Sep 18, 202578.4079.7677.7778.1678.160.64%3,963,324
Sep 17, 202577.0678.9076.9077.6677.66-0.05%3,380,700
Sep 16, 202578.1078.8677.1777.7077.70-0.65%4,826,035
Sep 15, 202579.2380.4778.1478.2178.21-1.29%4,296,691
Sep 12, 202581.5082.4279.1579.2379.23-2.33%4,849,337
Sep 11, 202577.8581.3877.7281.1281.125.15%5,669,460
Sep 10, 202576.2077.3676.0177.1577.151.85%4,802,454
Sep 9, 202574.9775.9374.2375.7575.751.03%4,050,525
Sep 8, 202572.2976.0872.2974.9874.987.24%9,011,896
Sep 5, 202569.4370.6069.0169.9269.921.82%2,859,222
Sep 4, 202567.8768.7166.9968.6768.671.13%3,276,457
Sep 3, 202567.2568.2966.4167.9067.901.16%2,977,592
Sep 2, 202565.9067.3165.3867.1267.12-0.13%3,979,170
Aug 29, 202565.9567.7365.9567.2167.211.74%4,668,633
Aug 28, 202563.8766.7062.1666.0666.06-5.09%10,909,466
Aug 27, 202569.5470.4869.0369.6069.602.20%7,176,962
Aug 26, 202568.0269.0767.9368.1068.100.18%3,361,971
Aug 25, 202568.5568.9567.9567.9867.98-1.18%2,249,423
Aug 22, 202568.0669.0067.3068.7968.791.25%2,798,601
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