Nutanix, Inc. (NTNX)
NASDAQ: NTNX · Real-Time Price · USD
72.11
-3.06 (-4.07%)
At close: Aug 1, 2025, 4:00 PM
73.45
+1.34 (1.86%)
After-hours: Aug 1, 2025, 5:36 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 73.76 | 74.00 | 71.32 | 72.11 | 72.11 | -4.07% | 2,135,422 |
| 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 |
| Jul 1, 2025 | 76.63 | 77.16 | 73.82 | 75.19 | 75.19 | -1.64% | 2,606,236 |
| Jun 30, 2025 | 76.19 | 77.62 | 75.96 | 76.44 | 76.44 | 1.53% | 3,315,796 |
| Jun 27, 2025 | 75.78 | 75.78 | 74.36 | 75.29 | 75.29 | 0.01% | 2,936,168 |
| Jun 26, 2025 | 74.27 | 76.05 | 73.46 | 75.28 | 75.28 | 2.53% | 2,610,155 |
| Jun 25, 2025 | 74.88 | 74.97 | 73.23 | 73.42 | 73.42 | -1.14% | 1,863,757 |
| Jun 24, 2025 | 74.11 | 74.99 | 73.87 | 74.27 | 74.27 | 1.35% | 2,001,009 |
| Jun 23, 2025 | 72.38 | 74.07 | 71.44 | 73.28 | 73.28 | 0.71% | 1,832,792 |
| Jun 20, 2025 | 73.59 | 74.23 | 72.11 | 72.76 | 72.76 | -1.13% | 3,000,908 |
| Jun 18, 2025 | 73.66 | 74.00 | 72.85 | 73.59 | 73.59 | -0.08% | 2,346,997 |
| Jun 17, 2025 | 72.01 | 74.84 | 71.67 | 73.65 | 73.65 | 1.73% | 3,527,242 |
| Jun 16, 2025 | 72.87 | 73.43 | 71.49 | 72.40 | 72.40 | 0.37% | 4,069,894 |
| Jun 13, 2025 | 73.00 | 73.57 | 71.73 | 72.13 | 72.13 | -2.00% | 2,263,184 |
| Jun 12, 2025 | 74.05 | 74.95 | 73.29 | 73.60 | 73.60 | -0.63% | 2,886,191 |
| Jun 11, 2025 | 74.93 | 75.35 | 73.97 | 74.07 | 74.07 | -0.95% | 3,064,279 |
| Jun 10, 2025 | 75.52 | 75.58 | 73.98 | 74.78 | 74.78 | -0.87% | 3,548,917 |
| Jun 9, 2025 | 77.16 | 77.57 | 75.27 | 75.44 | 75.44 | -2.17% | 2,691,176 |
| Jun 6, 2025 | 76.74 | 77.74 | 75.28 | 77.11 | 77.11 | -1.57% | 4,364,998 |
| Jun 5, 2025 | 77.14 | 79.27 | 77.14 | 78.34 | 78.34 | 1.56% | 2,562,607 |
| Jun 4, 2025 | 77.04 | 78.19 | 77.00 | 77.14 | 77.14 | -0.75% | 1,503,417 |
| Jun 3, 2025 | 77.00 | 78.59 | 76.13 | 77.72 | 77.72 | 0.86% | 2,410,511 |
| Jun 2, 2025 | 76.69 | 77.46 | 75.53 | 77.06 | 77.06 | 0.48% | 2,684,400 |
| May 30, 2025 | 76.15 | 76.83 | 74.37 | 76.69 | 76.69 | 1.11% | 4,886,293 |
| 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 |