Nutanix, Inc. (NTNX)
NASDAQ: NTNX · Real-Time Price · USD
58.59
-1.80 (-2.98%)
At close: Nov 20, 2025, 4:00 PM EST
59.00
+0.41 (0.70%)
After-hours: Nov 20, 2025, 7:27 PM EST
Nutanix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 61.37 | 62.14 | 58.50 | 58.59 | 58.59 | -2.98% | 3,300,307 |
| Nov 19, 2025 | 62.12 | 62.84 | 59.47 | 60.39 | 60.39 | -5.66% | 5,187,458 |
| Nov 18, 2025 | 64.20 | 64.86 | 63.40 | 64.01 | 64.01 | -0.91% | 2,347,323 |
| Nov 17, 2025 | 65.54 | 65.85 | 63.88 | 64.60 | 64.60 | -1.99% | 1,922,318 |
| Nov 14, 2025 | 64.88 | 66.78 | 63.96 | 65.91 | 65.91 | -0.83% | 2,264,068 |
| Nov 13, 2025 | 67.23 | 67.80 | 66.27 | 66.46 | 66.46 | -1.85% | 1,985,631 |
| Nov 12, 2025 | 68.86 | 68.97 | 67.26 | 67.71 | 67.71 | -1.23% | 2,606,347 |
| Nov 11, 2025 | 71.05 | 71.80 | 67.96 | 68.55 | 68.55 | -5.32% | 3,696,570 |
| Nov 10, 2025 | 69.62 | 72.54 | 69.48 | 72.40 | 72.40 | 3.99% | 2,375,370 |
| Nov 7, 2025 | 68.28 | 69.72 | 67.75 | 69.62 | 69.62 | 1.19% | 1,360,412 |
| Nov 6, 2025 | 69.08 | 69.67 | 68.24 | 68.80 | 68.80 | -1.31% | 1,388,586 |
| Nov 5, 2025 | 70.42 | 70.75 | 68.90 | 69.71 | 69.71 | -0.51% | 1,380,917 |
| Nov 4, 2025 | 70.08 | 70.79 | 69.50 | 70.07 | 70.07 | -1.53% | 1,447,881 |
| Nov 3, 2025 | 71.27 | 72.42 | 71.01 | 71.16 | 71.16 | -0.11% | 1,968,684 |
| Oct 31, 2025 | 69.49 | 71.45 | 69.48 | 71.24 | 71.24 | 3.13% | 2,715,870 |
| Oct 30, 2025 | 68.01 | 70.40 | 67.75 | 69.08 | 69.08 | 1.38% | 1,502,266 |
| Oct 29, 2025 | 68.05 | 68.70 | 67.23 | 68.14 | 68.14 | -1.35% | 2,146,770 |
| Oct 28, 2025 | 70.00 | 70.06 | 69.01 | 69.07 | 69.07 | -0.69% | 1,185,117 |
| Oct 27, 2025 | 70.80 | 71.00 | 69.29 | 69.55 | 69.55 | -0.67% | 1,494,083 |
| Oct 24, 2025 | 70.42 | 70.82 | 69.92 | 70.02 | 70.02 | 0.42% | 1,419,133 |
| Oct 23, 2025 | 68.60 | 69.81 | 68.16 | 69.73 | 69.73 | 1.35% | 1,289,516 |
| Oct 22, 2025 | 69.10 | 69.47 | 68.21 | 68.80 | 68.80 | -0.42% | 1,570,126 |
| Oct 21, 2025 | 68.06 | 69.35 | 67.80 | 69.09 | 69.09 | 1.23% | 1,462,535 |
| Oct 20, 2025 | 67.84 | 68.37 | 67.45 | 68.25 | 68.25 | 0.87% | 1,482,912 |
| Oct 17, 2025 | 66.52 | 67.80 | 65.84 | 67.66 | 67.66 | 1.38% | 1,608,756 |
| Oct 16, 2025 | 68.24 | 68.48 | 66.62 | 66.74 | 66.74 | -1.71% | 2,743,792 |
| Oct 15, 2025 | 68.25 | 68.65 | 67.38 | 67.90 | 67.90 | -0.06% | 2,339,601 |
| Oct 14, 2025 | 67.71 | 68.83 | 67.50 | 67.94 | 67.94 | -1.39% | 2,534,983 |
| Oct 13, 2025 | 69.23 | 69.70 | 68.44 | 68.90 | 68.90 | 0.82% | 2,438,653 |
| Oct 10, 2025 | 68.80 | 69.60 | 67.89 | 68.34 | 68.34 | -0.63% | 3,311,632 |
| Oct 9, 2025 | 69.91 | 69.91 | 67.42 | 68.77 | 68.77 | -3.35% | 4,800,024 |
| Oct 8, 2025 | 70.32 | 71.88 | 69.54 | 71.15 | 71.15 | 1.73% | 4,659,211 |
| Oct 7, 2025 | 74.12 | 74.21 | 69.68 | 69.94 | 69.94 | -5.94% | 4,989,118 |
| Oct 6, 2025 | 77.23 | 77.90 | 74.28 | 74.36 | 74.36 | -2.44% | 2,674,819 |
| Oct 3, 2025 | 77.00 | 77.27 | 75.28 | 76.22 | 76.22 | -0.91% | 2,173,129 |
| Oct 2, 2025 | 76.45 | 77.22 | 75.67 | 76.92 | 76.92 | 1.84% | 3,126,454 |
| Oct 1, 2025 | 73.80 | 76.06 | 73.76 | 75.53 | 75.53 | 1.53% | 3,369,259 |
| Sep 30, 2025 | 76.83 | 76.97 | 73.46 | 74.39 | 74.39 | -3.28% | 3,825,759 |
| Sep 29, 2025 | 77.52 | 78.45 | 76.87 | 76.91 | 76.91 | -0.31% | 2,444,805 |
| Sep 26, 2025 | 76.54 | 77.60 | 76.23 | 77.15 | 77.15 | 0.90% | 2,240,805 |
| Sep 25, 2025 | 74.18 | 76.59 | 73.66 | 76.46 | 76.46 | 2.27% | 2,803,372 |
| Sep 24, 2025 | 76.42 | 76.65 | 74.50 | 74.76 | 74.76 | -1.75% | 2,492,618 |
| Sep 23, 2025 | 74.79 | 76.39 | 74.01 | 76.09 | 76.09 | 0.94% | 3,275,087 |
| Sep 22, 2025 | 76.17 | 76.34 | 73.52 | 75.38 | 75.38 | -2.22% | 4,869,114 |
| Sep 19, 2025 | 78.13 | 79.56 | 76.83 | 77.09 | 77.09 | -1.37% | 36,193,775 |
| Sep 18, 2025 | 78.40 | 79.76 | 77.77 | 78.16 | 78.16 | 0.64% | 3,963,324 |
| Sep 17, 2025 | 77.06 | 78.90 | 76.90 | 77.66 | 77.66 | -0.05% | 3,380,700 |
| Sep 16, 2025 | 78.10 | 78.86 | 77.17 | 77.70 | 77.70 | -0.65% | 4,826,035 |
| Sep 15, 2025 | 79.23 | 80.47 | 78.14 | 78.21 | 78.21 | -1.29% | 4,296,691 |
| Sep 12, 2025 | 81.50 | 82.42 | 79.15 | 79.23 | 79.23 | -2.33% | 4,849,337 |