Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	40.16	40.67	39.45	40.10	40.10	1.96%	3,178,670
Jan 30, 2026	39.65	39.95	39.23	39.33	39.33	-0.33%	3,195,667
Jan 29, 2026	40.80	40.96	38.65	39.46	39.46	-5.55%	4,459,544
Jan 28, 2026	41.65	42.55	41.42	41.78	41.78	1.31%	3,750,610
Jan 27, 2026	43.18	43.22	41.15	41.24	41.24	-4.91%	3,151,159
Jan 26, 2026	43.14	43.77	42.70	43.37	43.37	1.31%	4,388,767
Jan 23, 2026	43.07	43.32	42.21	42.81	42.81	-0.40%	4,651,754
Jan 22, 2026	42.12	43.08	42.06	42.98	42.98	3.39%	3,853,402
Jan 21, 2026	42.50	43.19	41.33	41.57	41.57	-3.80%	5,429,494
Jan 20, 2026	44.87	45.39	42.80	43.21	43.21	-5.53%	8,893,652
Jan 16, 2026	48.91	49.13	45.70	45.74	45.74	-6.02%	5,453,800
Jan 15, 2026	49.99	51.00	48.40	48.67	48.67	-5.38%	5,264,499
Jan 14, 2026	52.42	52.42	50.60	51.44	51.44	-2.22%	3,609,037
Jan 13, 2026	53.15	53.69	52.43	52.61	52.61	-1.20%	3,169,777
Jan 12, 2026	52.50	53.51	52.29	53.25	53.25	-0.49%	3,034,546
Jan 9, 2026	53.45	54.15	53.01	53.51	53.51	0.75%	2,128,454
Jan 8, 2026	52.83	53.33	52.64	53.11	53.11	-0.28%	3,608,550
Jan 7, 2026	52.38	54.11	52.07	53.26	53.26	2.29%	3,154,807
Jan 6, 2026	50.27	52.23	50.27	52.07	52.07	2.99%	2,742,862
Jan 5, 2026	50.86	51.64	50.35	50.56	50.56	-0.08%	3,673,778
Jan 2, 2026	51.78	52.15	49.38	50.60	50.60	-2.11%	4,043,273
Dec 31, 2025	51.66	51.92	51.39	51.69	51.69	-0.52%	2,858,030
Dec 30, 2025	52.19	52.48	51.78	51.96	51.96	-0.74%	2,574,712
Dec 29, 2025	52.59	52.85	51.78	52.35	52.35	-0.93%	3,117,925
Dec 26, 2025	52.07	52.90	52.04	52.84	52.84	1.62%	1,951,956
Dec 24, 2025	52.27	52.27	51.75	52.00	52.00	-0.44%	1,507,207
Dec 23, 2025	52.56	52.75	51.51	52.23	52.23	-1.34%	3,530,010
Dec 22, 2025	52.34	53.34	52.07	52.94	52.94	1.22%	4,162,274
Dec 19, 2025	50.80	52.73	50.74	52.30	52.30	3.18%	12,081,797
Dec 18, 2025	50.50	51.68	50.05	50.69	50.69	0.98%	5,513,969
Dec 17, 2025	49.17	51.75	48.72	50.20	50.20	4.00%	9,142,180
Dec 16, 2025	47.28	48.37	46.91	48.27	48.27	1.07%	4,452,284
Dec 15, 2025	47.90	49.68	47.72	47.76	47.76	0.38%	6,663,671
Dec 12, 2025	47.64	48.54	47.42	47.58	47.58	0.38%	3,813,885
Dec 11, 2025	47.60	47.79	46.93	47.40	47.40	-1.02%	2,889,532
Dec 10, 2025	47.05	48.09	47.05	47.89	47.89	1.40%	4,470,924
Dec 9, 2025	47.23	47.78	46.91	47.23	47.23	-0.34%	3,728,861
Dec 8, 2025	47.59	48.72	47.26	47.39	47.39	0.15%	3,770,603
Dec 5, 2025	47.11	48.39	47.06	47.32	47.32	0.45%	4,902,944
Dec 4, 2025	47.36	47.88	46.80	47.11	47.11	-0.72%	4,175,174
Dec 3, 2025	46.35	47.53	46.12	47.45	47.45	1.89%	3,578,365
Dec 2, 2025	47.70	48.19	46.52	46.57	46.57	-1.31%	5,403,736
Dec 1, 2025	47.09	47.89	46.74	47.19	47.19	-1.28%	6,569,652
Nov 28, 2025	48.43	48.55	47.44	47.80	47.80	-1.12%	5,027,833
Nov 26, 2025	51.28	51.32	47.39	48.34	48.34	-17.75%	25,968,500
Nov 25, 2025	58.65	59.05	57.84	58.77	58.77	0.77%	8,961,024
Nov 24, 2025	57.63	58.58	56.95	58.32	58.32	1.21%	5,141,142
Nov 21, 2025	58.43	58.87	56.97	57.62	57.62	-1.66%	3,326,161
Nov 20, 2025	61.37	62.14	58.50	58.59	58.59	-2.98%	3,300,344
Nov 19, 2025	62.12	62.84	59.47	60.39	60.39	-5.66%	5,187,458