Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	76.15	76.83	74.37	76.69	76.69	1.11%	4,886,221
May 29, 2025	80.19	80.81	72.41	75.85	75.85	-3.83%	8,676,637
May 28, 2025	79.45	80.10	78.79	78.87	78.87	-0.16%	4,161,504
May 27, 2025	80.73	80.86	78.50	79.00	79.00	-0.95%	2,913,626
May 23, 2025	78.28	80.32	78.25	79.76	79.76	-0.13%	1,713,507
May 22, 2025	79.88	80.58	79.06	79.86	79.86	-0.18%	3,158,664
May 21, 2025	80.88	81.85	79.50	80.00	80.00	-1.74%	2,424,564
May 20, 2025	81.87	82.27	80.96	81.42	81.42	-1.99%	2,706,353
May 19, 2025	81.87	83.36	81.08	83.07	83.07	0.36%	1,751,346
May 16, 2025	80.21	82.85	80.21	82.77	82.77	2.62%	3,400,532
May 15, 2025	81.11	81.35	80.02	80.66	80.66	-1.43%	2,221,392
May 14, 2025	82.26	83.14	81.16	81.83	81.83	-0.69%	3,232,280
May 13, 2025	77.11	82.69	76.70	82.40	82.40	7.22%	7,247,311
May 12, 2025	77.70	78.18	75.96	76.85	76.85	2.33%	2,992,284
May 9, 2025	74.93	75.18	73.77	75.10	75.10	0.91%	1,298,874
May 8, 2025	74.86	75.27	73.99	74.42	74.42	0.98%	2,696,748
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