Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	74.86	75.27	73.99	74.42	74.42	0.98%	2,696,597
May 7, 2025	72.59	74.05	72.16	73.70	73.70	1.87%	1,366,792
May 6, 2025	71.28	72.98	71.20	72.35	72.35	-0.11%	1,404,169
May 5, 2025	71.77	73.36	71.77	72.43	72.43	-0.15%	944,916
May 2, 2025	72.05	72.68	71.31	72.54	72.54	2.30%	1,290,273
May 1, 2025	70.00	72.08	69.62	70.91	70.91	3.22%	2,584,230
Apr 30, 2025	66.59	68.79	66.18	68.70	68.70	0.26%	3,310,215
Apr 29, 2025	67.98	68.85	67.62	68.52	68.52	0.93%	2,622,919
Apr 28, 2025	66.99	68.17	66.87	67.89	67.89	1.09%	1,379,488
Apr 25, 2025	66.06	67.30	65.40	67.16	67.16	2.16%	1,933,017
Apr 24, 2025	63.49	66.63	63.49	65.74	65.74	3.85%	2,205,687
Apr 23, 2025	62.92	64.60	62.76	63.30	63.30	5.89%	2,455,944
Apr 22, 2025	59.87	60.72	59.32	59.78	59.78	2.12%	2,161,043
Apr 21, 2025	60.67	60.96	57.65	58.54	58.54	-5.01%	1,661,245
Apr 17, 2025	62.29	62.32	61.16	61.63	61.63	-0.39%	1,051,856
Apr 16, 2025	61.62	62.58	60.94	61.87	61.87	-1.56%	1,643,753
Apr 15, 2025	60.50	62.89	60.50	62.85	62.85	4.07%	2,485,919
Apr 14, 2025	60.89	62.11	60.31	60.39	60.39	1.84%	2,758,019
Apr 11, 2025	61.59	61.98	59.19	59.30	59.30	-4.42%	4,405,027
Apr 10, 2025	64.05	64.23	60.08	62.04	62.04	-5.67%	3,032,164
Apr 9, 2025	57.55	66.38	57.27	65.77	65.77	13.07%	3,786,356
Apr 8, 2025	61.19	61.79	57.11	58.17	58.17	-0.77%	3,063,706
Apr 7, 2025	55.42	61.85	54.66	58.62	58.62	0.21%	3,456,953
Apr 4, 2025	61.91	62.20	57.27	58.50	58.50	-9.69%	4,450,835
Apr 3, 2025	67.77	68.86	64.71	64.78	64.78	-9.23%	2,971,878
Apr 2, 2025	68.52	71.61	68.52	71.37	71.37	2.25%	2,091,540
Apr 1, 2025	69.45	70.03	68.00	69.80	69.80	-0.01%	3,138,867
Mar 31, 2025	69.69	69.92	67.38	69.81	69.81	-1.70%	2,235,658
Mar 28, 2025	71.11	72.77	70.40	71.02	71.02	-1.31%	2,088,528
Mar 27, 2025	73.11	73.11	71.19	71.96	71.96	-1.80%	2,147,365
Mar 26, 2025	74.94	75.00	72.99	73.28	73.28	-2.19%	2,483,356
Mar 25, 2025	75.06	76.25	74.47	74.92	74.92	-0.07%	1,823,386
Mar 24, 2025	73.99	75.14	73.73	74.97	74.97	2.64%	2,310,770
Mar 21, 2025	71.30	73.45	70.33	73.04	73.04	0.74%	3,504,286
Mar 20, 2025	72.38	74.12	72.10	72.50	72.50	-0.47%	1,689,975
Mar 19, 2025	70.64	73.66	70.09	72.84	72.84	3.79%	2,019,250
Mar 18, 2025	70.74	71.12	68.62	70.18	70.18	-1.31%	1,734,291
Mar 17, 2025	69.13	71.88	69.09	71.11	71.11	2.36%	2,262,729
Mar 14, 2025	67.42	69.59	67.25	69.47	69.47	4.12%	2,953,000
Mar 13, 2025	67.04	67.57	65.83	66.72	66.72	-1.55%	1,949,158
Mar 12, 2025	68.66	69.18	67.16	67.77	67.77	1.93%	3,868,224
Mar 11, 2025	64.39	67.36	63.90	66.49	66.49	3.26%	3,161,166
Mar 10, 2025	69.15	69.20	63.55	64.39	64.39	-8.55%	4,839,192
Mar 7, 2025	71.36	73.26	67.94	70.41	70.41	-1.33%	2,761,590
Mar 6, 2025	75.50	75.62	70.86	71.36	71.36	-7.44%	3,545,833
Mar 5, 2025	75.00	77.24	74.72	77.10	77.10	0.03%	4,105,078
Mar 4, 2025	75.97	79.50	74.21	77.08	77.08	-0.46%	3,419,505
Mar 3, 2025	77.81	79.99	76.82	77.44	77.44	0.72%	4,538,364
Feb 28, 2025	75.80	77.23	74.51	76.89	76.89	0.46%	4,724,161
Feb 27, 2025	79.90	79.90	74.64	76.54	76.54	10.37%	9,626,394