Nutanix, Inc. (NTNX)
NASDAQ: NTNX · Real-Time Price · USD
81.94
+0.82 (1.01%)
Sep 12, 2025, 9:42 AM EDT - Market open
Nutanix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 77.85 | 81.38 | 77.72 | 81.12 | 81.12 | 5.15% | 5,667,248 |
| Sep 10, 2025 | 76.20 | 77.36 | 76.01 | 77.15 | 77.15 | 1.85% | 4,802,454 |
| Sep 9, 2025 | 74.97 | 75.93 | 74.23 | 75.75 | 75.75 | 1.03% | 4,050,525 |
| Sep 8, 2025 | 72.29 | 76.08 | 72.29 | 74.98 | 74.98 | 7.24% | 9,011,896 |
| Sep 5, 2025 | 69.43 | 70.60 | 69.01 | 69.92 | 69.92 | 1.82% | 2,859,222 |
| Sep 4, 2025 | 67.87 | 68.71 | 66.99 | 68.67 | 68.67 | 1.13% | 3,276,457 |
| Sep 3, 2025 | 67.25 | 68.29 | 66.41 | 67.90 | 67.90 | 1.16% | 2,977,592 |
| Sep 2, 2025 | 65.90 | 67.31 | 65.38 | 67.12 | 67.12 | -0.13% | 3,979,170 |
| Aug 29, 2025 | 65.95 | 67.73 | 65.95 | 67.21 | 67.21 | 1.74% | 4,668,633 |
| Aug 28, 2025 | 63.87 | 66.70 | 62.16 | 66.06 | 66.06 | -5.09% | 10,909,466 |
| Aug 27, 2025 | 69.54 | 70.48 | 69.03 | 69.60 | 69.60 | 2.20% | 7,176,962 |
| Aug 26, 2025 | 68.02 | 69.07 | 67.93 | 68.10 | 68.10 | 0.18% | 3,361,971 |
| Aug 25, 2025 | 68.55 | 68.95 | 67.95 | 67.98 | 67.98 | -1.18% | 2,249,423 |
| Aug 22, 2025 | 68.06 | 69.00 | 67.30 | 68.79 | 68.79 | 1.25% | 2,798,601 |
| Aug 21, 2025 | 69.13 | 69.23 | 67.54 | 67.94 | 67.94 | -2.43% | 2,751,827 |
| Aug 20, 2025 | 68.39 | 69.91 | 67.85 | 69.63 | 69.63 | 2.53% | 4,284,794 |
| Aug 19, 2025 | 69.57 | 69.72 | 67.77 | 67.91 | 67.91 | -2.23% | 2,009,403 |
| Aug 18, 2025 | 69.08 | 69.53 | 68.75 | 69.46 | 69.46 | 1.14% | 1,789,662 |
| Aug 15, 2025 | 68.68 | 69.63 | 68.52 | 68.68 | 68.68 | 0.10% | 2,340,915 |
| Aug 14, 2025 | 69.94 | 69.94 | 68.11 | 68.61 | 68.61 | -2.25% | 1,846,960 |
| Aug 13, 2025 | 70.16 | 70.40 | 68.95 | 70.19 | 70.19 | 1.21% | 2,415,038 |
| Aug 12, 2025 | 69.49 | 69.60 | 68.39 | 69.35 | 69.35 | 0.80% | 2,929,525 |
| Aug 11, 2025 | 70.93 | 72.01 | 68.66 | 68.80 | 68.80 | -3.91% | 3,383,421 |
| Aug 8, 2025 | 72.58 | 72.85 | 71.44 | 71.60 | 71.60 | -1.35% | 1,976,200 |
| Aug 7, 2025 | 76.00 | 76.20 | 70.74 | 72.58 | 72.58 | -4.12% | 3,228,575 |
| Aug 6, 2025 | 74.02 | 75.76 | 73.33 | 75.70 | 75.70 | 3.27% | 1,792,195 |
| Aug 5, 2025 | 74.78 | 75.50 | 73.29 | 73.30 | 73.30 | -0.62% | 2,516,772 |
| Aug 4, 2025 | 72.10 | 73.82 | 72.10 | 73.76 | 73.76 | 2.29% | 1,858,801 |
| Aug 1, 2025 | 73.76 | 74.00 | 71.32 | 72.11 | 72.11 | -4.07% | 2,136,813 |
| Jul 31, 2025 | 77.50 | 77.50 | 75.10 | 75.17 | 75.17 | -2.06% | 1,485,875 |
| Jul 30, 2025 | 75.55 | 77.45 | 74.52 | 76.75 | 76.75 | 1.59% | 2,212,627 |
| Jul 29, 2025 | 75.21 | 75.89 | 74.66 | 75.55 | 75.55 | 1.71% | 2,180,567 |
| Jul 28, 2025 | 75.06 | 75.57 | 74.24 | 74.28 | 74.28 | -0.55% | 1,907,813 |
| Jul 25, 2025 | 74.19 | 75.08 | 73.89 | 74.69 | 74.69 | 0.93% | 1,920,283 |
| Jul 24, 2025 | 74.31 | 74.91 | 73.43 | 74.00 | 74.00 | -0.51% | 1,959,566 |
| Jul 23, 2025 | 74.44 | 74.69 | 73.40 | 74.38 | 74.38 | 0.01% | 1,686,073 |
| Jul 22, 2025 | 75.11 | 75.45 | 73.85 | 74.37 | 74.37 | -1.04% | 1,295,578 |
| Jul 21, 2025 | 75.89 | 76.31 | 75.06 | 75.15 | 75.15 | -0.53% | 1,283,441 |
| Jul 18, 2025 | 75.43 | 75.82 | 74.84 | 75.55 | 75.55 | 0.95% | 1,427,781 |
| Jul 17, 2025 | 73.46 | 75.49 | 73.46 | 74.84 | 74.84 | 1.75% | 2,642,275 |
| Jul 16, 2025 | 74.51 | 74.69 | 72.49 | 73.55 | 73.55 | -0.94% | 1,574,422 |
| Jul 15, 2025 | 73.79 | 74.43 | 72.85 | 74.25 | 74.25 | 2.47% | 2,576,307 |
| Jul 14, 2025 | 72.30 | 73.32 | 71.72 | 72.46 | 72.46 | 0.08% | 1,940,728 |
| Jul 11, 2025 | 73.60 | 73.89 | 72.09 | 72.40 | 72.40 | -1.64% | 2,055,261 |
| Jul 10, 2025 | 76.41 | 76.61 | 72.02 | 73.61 | 73.61 | -3.84% | 3,015,133 |
| Jul 9, 2025 | 76.75 | 76.96 | 75.46 | 76.55 | 76.55 | 0.55% | 1,348,409 |
| Jul 8, 2025 | 77.45 | 77.48 | 75.58 | 76.13 | 76.13 | -1.12% | 1,717,929 |
| Jul 7, 2025 | 76.63 | 77.47 | 76.18 | 76.99 | 76.99 | 0.25% | 1,643,005 |
| Jul 3, 2025 | 76.57 | 77.62 | 76.00 | 76.80 | 76.80 | 1.82% | 1,289,764 |
| Jul 2, 2025 | 75.14 | 75.68 | 74.13 | 75.43 | 75.43 | 0.32% | 2,089,570 |