Nutanix, Inc. (NTNX)
NASDAQ: NTNX · Real-Time Price · USD
69.07
-0.48 (-0.69%)
At close: Oct 28, 2025, 4:00 PM EDT
69.00
-0.07 (-0.10%)
After-hours: Oct 28, 2025, 5:22 PM EDT
Nutanix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 70.00 | 70.06 | 69.01 | 69.07 | 69.07 | -0.69% | 1,184,616 |
| 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 |
| Sep 11, 2025 | 77.85 | 81.38 | 77.72 | 81.12 | 81.12 | 5.15% | 5,669,460 |
| 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 |