Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	38.18	38.65	37.05	38.04	38.04	0.08%	3,194,657
Mar 31, 2026	38.31	38.85	37.43	38.01	38.01	0.21%	3,456,791
Mar 30, 2026	37.66	38.71	37.66	37.93	37.93	0.85%	2,321,954
Mar 27, 2026	38.83	39.15	37.20	37.61	37.61	-4.66%	2,706,293
Mar 26, 2026	38.56	40.47	38.56	39.45	39.45	1.18%	2,220,413
Mar 25, 2026	40.15	40.65	38.80	38.99	38.99	-0.81%	2,749,707
Mar 24, 2026	39.98	40.39	38.77	39.31	39.31	-2.67%	3,713,885
Mar 23, 2026	39.48	40.57	39.30	40.39	40.39	2.30%	3,339,301
Mar 20, 2026	40.68	41.00	39.34	39.48	39.48	-3.78%	6,003,101
Mar 19, 2026	41.43	42.25	40.10	41.03	41.03	-1.06%	2,998,071
Mar 18, 2026	41.20	42.02	41.12	41.47	41.47	-0.55%	3,210,030
Mar 17, 2026	40.34	41.95	40.25	41.70	41.70	2.79%	4,807,301
Mar 16, 2026	39.29	40.80	39.23	40.57	40.57	3.26%	3,327,321
Mar 13, 2026	39.13	39.37	38.38	39.29	39.29	0.41%	2,469,509
Mar 12, 2026	38.24	39.46	38.24	39.13	39.13	2.33%	3,770,576
Mar 11, 2026	38.98	39.61	37.87	38.24	38.24	-1.01%	2,918,076
Mar 10, 2026	39.57	40.00	37.50	38.63	38.63	-2.77%	5,711,750
Mar 9, 2026	39.83	40.36	38.58	39.73	39.73	-0.25%	4,532,419
Mar 6, 2026	40.35	40.65	39.55	39.83	39.83	-1.39%	5,698,562
Mar 5, 2026	40.43	41.48	40.20	40.39	40.39	0.17%	5,906,470
Mar 4, 2026	40.24	40.88	39.99	40.32	40.32	-0.93%	3,513,411
Mar 3, 2026	39.60	40.90	38.81	40.70	40.70	1.02%	7,630,833
Mar 2, 2026	38.05	40.71	37.83	40.29	40.29	5.25%	6,624,102
Feb 27, 2026	39.22	39.35	37.54	38.28	38.28	-4.23%	23,487,756
Feb 26, 2026	42.16	42.40	37.83	39.97	39.97	3.98%	18,125,969
Feb 25, 2026	37.50	38.71	36.28	38.44	38.44	1.53%	9,607,150
Feb 24, 2026	37.55	38.80	36.95	37.86	37.86	1.28%	3,856,621
Feb 23, 2026	38.93	39.30	37.30	37.38	37.38	-6.17%	3,540,978
Feb 20, 2026	40.60	41.51	39.29	39.84	39.84	-3.58%	3,793,190
Feb 19, 2026	41.43	41.65	40.89	41.32	41.32	0.24%	2,344,323
Feb 18, 2026	40.95	41.78	40.18	41.22	41.22	0.66%	2,747,713
Feb 17, 2026	41.26	41.56	40.51	40.95	40.95	-1.94%	3,407,927
Feb 13, 2026	41.36	42.17	40.99	41.76	41.76	1.53%	2,661,992
Feb 12, 2026	41.13	41.21	39.84	41.13	41.13	-0.72%	6,076,314
Feb 11, 2026	42.00	42.02	40.46	41.43	41.43	-1.07%	3,787,250
Feb 10, 2026	42.13	42.86	41.52	41.88	41.88	0.70%	4,760,120
Feb 9, 2026	40.22	41.91	39.88	41.59	41.59	3.30%	3,745,302
Feb 6, 2026	38.94	40.33	38.93	40.26	40.26	4.87%	5,032,617
Feb 5, 2026	39.15	39.85	37.84	38.39	38.39	-1.94%	7,607,365
Feb 4, 2026	36.30	39.24	35.39	39.15	39.15	6.21%	8,760,404
Feb 3, 2026	39.53	39.75	36.43	36.86	36.86	-8.08%	5,646,459
Feb 2, 2026	40.16	40.67	39.45	40.10	40.10	1.96%	3,404,608
Jan 30, 2026	39.65	39.95	39.23	39.33	39.33	-0.33%	3,867,258
Jan 29, 2026	40.80	40.96	38.65	39.46	39.46	-5.55%	4,645,733
Jan 28, 2026	41.65	42.55	41.42	41.78	41.78	1.31%	3,832,177
Jan 27, 2026	43.18	43.22	41.15	41.24	41.24	-4.91%	3,184,590
Jan 26, 2026	43.14	43.77	42.70	43.37	43.37	1.31%	4,476,330
Jan 23, 2026	43.07	43.32	42.21	42.81	42.81	-0.40%	4,663,515
Jan 22, 2026	42.12	43.08	42.06	42.98	42.98	3.39%	3,858,663
Jan 21, 2026	42.50	43.19	41.33	41.57	41.57	-3.80%	5,506,193