Nutanix, Inc. (NTNX)
NASDAQ: NTNX · Real-Time Price · USD
62.85
+2.46 (4.07%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Nutanix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 60.50 | 62.89 | 60.50 | 62.85 | 62.85 | 4.07% | 2,444,924 |
| 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 |
| Feb 26, 2025 | 67.87 | 69.85 | 67.39 | 69.35 | 69.35 | 3.63% | 3,811,677 |
| Feb 25, 2025 | 67.64 | 67.88 | 65.65 | 66.92 | 66.92 | -2.21% | 2,470,471 |
| Feb 24, 2025 | 69.59 | 69.81 | 66.60 | 68.43 | 68.43 | -1.88% | 2,470,200 |
| Feb 21, 2025 | 72.11 | 72.11 | 69.33 | 69.74 | 69.74 | -3.26% | 1,687,150 |
| Feb 20, 2025 | 72.21 | 72.46 | 69.60 | 72.09 | 72.09 | 0.03% | 1,318,564 |
| Feb 19, 2025 | 72.13 | 72.44 | 70.65 | 72.07 | 72.07 | -0.18% | 1,313,640 |
| Feb 18, 2025 | 70.68 | 72.33 | 70.58 | 72.20 | 72.20 | 2.45% | 1,117,844 |
| Feb 14, 2025 | 70.39 | 70.57 | 69.31 | 70.47 | 70.47 | -0.48% | 1,694,926 |
| Feb 13, 2025 | 70.85 | 71.18 | 70.04 | 70.81 | 70.81 | 0.75% | 986,372 |
| Feb 12, 2025 | 70.49 | 71.19 | 69.66 | 70.28 | 70.28 | -1.83% | 1,264,660 |
| Feb 11, 2025 | 71.52 | 72.18 | 71.01 | 71.59 | 71.59 | -0.22% | 2,026,781 |
| Feb 10, 2025 | 71.15 | 72.15 | 70.82 | 71.75 | 71.75 | 1.73% | 1,423,935 |
| Feb 7, 2025 | 71.41 | 71.93 | 69.90 | 70.53 | 70.53 | -0.45% | 1,395,533 |
| Feb 6, 2025 | 71.87 | 71.87 | 70.19 | 70.85 | 70.85 | -1.03% | 1,143,441 |
| Feb 5, 2025 | 70.94 | 72.04 | 70.64 | 71.59 | 71.59 | 0.92% | 1,701,966 |
| Feb 4, 2025 | 69.28 | 71.01 | 69.13 | 70.94 | 70.94 | 3.16% | 2,251,866 |