Nutanix, Inc. (NTNX)
NASDAQ: NTNX · Real-Time Price · USD
69.94
-4.42 (-5.94%)
At close: Oct 7, 2025, 4:00 PM EDT
70.56
+0.62 (0.89%)
Pre-market: Oct 8, 2025, 7:12 AM EDT
Nutanix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 74.12 | 74.21 | 69.68 | 69.94 | 69.94 | -5.94% | 4,984,087 |
| 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 |
| Aug 18, 2025 | 69.08 | 69.53 | 68.75 | 69.46 | 69.46 | 1.14% | 1,789,662 |
| Aug 15, 2025 | 68.68 | 69.63 | 68.52 | 68.68 | 68.68 | 0.10% | 2,340,915 |
| Aug 14, 2025 | 69.94 | 69.94 | 68.11 | 68.61 | 68.61 | -2.25% | 1,846,960 |
| Aug 13, 2025 | 70.16 | 70.40 | 68.95 | 70.19 | 70.19 | 1.21% | 2,415,038 |
| Aug 12, 2025 | 69.49 | 69.60 | 68.39 | 69.35 | 69.35 | 0.80% | 2,929,525 |
| Aug 11, 2025 | 70.93 | 72.01 | 68.66 | 68.80 | 68.80 | -3.91% | 3,383,421 |
| Aug 8, 2025 | 72.58 | 72.85 | 71.44 | 71.60 | 71.60 | -1.35% | 1,976,200 |
| Aug 7, 2025 | 76.00 | 76.20 | 70.74 | 72.58 | 72.58 | -4.12% | 3,228,575 |
| Aug 6, 2025 | 74.02 | 75.76 | 73.33 | 75.70 | 75.70 | 3.27% | 1,792,195 |
| Aug 5, 2025 | 74.78 | 75.50 | 73.29 | 73.30 | 73.30 | -0.62% | 2,516,772 |
| Aug 4, 2025 | 72.10 | 73.82 | 72.10 | 73.76 | 73.76 | 2.29% | 1,858,801 |
| Aug 1, 2025 | 73.76 | 74.00 | 71.32 | 72.11 | 72.11 | -4.07% | 2,136,813 |
| 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 |