Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	47.60	47.79	46.93	47.40	47.40	-1.02%	2,889,532
Dec 10, 2025	47.05	48.09	47.05	47.89	47.89	1.40%	4,470,924
Dec 9, 2025	47.23	47.78	46.91	47.23	47.23	-0.34%	3,728,861
Dec 8, 2025	47.59	48.72	47.26	47.39	47.39	0.15%	3,770,603
Dec 5, 2025	47.11	48.39	47.06	47.32	47.32	0.45%	4,902,944
Dec 4, 2025	47.36	47.88	46.80	47.11	47.11	-0.72%	4,175,174
Dec 3, 2025	46.35	47.53	46.12	47.45	47.45	1.89%	3,578,365
Dec 2, 2025	47.70	48.19	46.52	46.57	46.57	-1.31%	5,403,736
Dec 1, 2025	47.09	47.89	46.74	47.19	47.19	-1.28%	6,569,652
Nov 28, 2025	48.43	48.55	47.44	47.80	47.80	-1.12%	5,027,833
Nov 26, 2025	51.28	51.32	47.39	48.34	48.34	-17.75%	25,968,500
Nov 25, 2025	58.65	59.05	57.84	58.77	58.77	0.77%	8,961,024
Nov 24, 2025	57.63	58.58	56.95	58.32	58.32	1.21%	5,141,142
Nov 21, 2025	58.43	58.87	56.97	57.62	57.62	-1.66%	3,326,161
Nov 20, 2025	61.37	62.14	58.50	58.59	58.59	-2.98%	3,300,344
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