Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	69.60	71.83	68.36	69.16	69.16	-0.97%	3,454,606
Aug 27, 2026	71.24	74.42	67.69	69.84	69.84	6.81%	7,993,045
Aug 26, 2026	65.00	66.79	64.80	65.39	65.39	-1.58%	4,400,230
Aug 25, 2026	66.40	67.56	65.96	66.44	66.44	-0.36%	2,530,663
Aug 24, 2026	68.22	68.88	66.60	66.68	66.68	-1.42%	2,963,894
Aug 21, 2026	67.39	68.00	65.93	67.64	67.64	1.97%	3,134,296
Aug 20, 2026	66.13	67.17	65.45	66.33	66.33	1.39%	3,113,491
Aug 19, 2026	65.65	66.47	64.74	65.42	65.42	-0.62%	2,032,083
Aug 18, 2026	65.92	66.80	65.27	65.83	65.83	0.26%	1,831,322
Aug 17, 2026	65.87	66.07	64.74	65.66	65.66	-1.42%	2,206,762
Aug 14, 2026	68.73	68.80	66.23	66.61	66.61	-1.98%	2,270,727
Aug 13, 2026	64.95	67.95	64.59	67.95	67.95	5.10%	3,244,253
Aug 12, 2026	63.09	64.70	63.09	64.65	64.65	0.51%	1,438,666
Aug 11, 2026	63.77	65.03	63.28	64.32	64.32	-0.22%	2,122,815
Aug 10, 2026	62.65	64.85	62.33	64.46	64.46	2.86%	2,302,469
Aug 7, 2026	61.28	62.82	60.87	62.67	62.67	4.24%	2,115,898
Aug 6, 2026	59.26	60.59	59.03	60.12	60.12	-1.38%	2,507,688
Aug 5, 2026	62.82	62.98	60.18	60.96	60.96	-0.88%	2,837,898
Aug 4, 2026	59.89	61.93	59.80	61.50	61.50	0.72%	3,028,635
Aug 3, 2026	60.09	61.23	60.09	61.06	61.06	3.47%	1,977,161
Jul 31, 2026	59.26	59.33	57.95	59.01	59.01	-0.42%	2,635,462
Jul 30, 2026	58.37	59.49	58.10	59.26	59.26	-0.52%	2,422,675
Jul 29, 2026	59.43	60.47	58.84	59.57	59.57	0.88%	2,717,196
Jul 28, 2026	57.50	59.68	56.86	59.05	59.05	3.87%	3,060,653
Jul 27, 2026	56.34	57.58	55.61	56.85	56.85	3.29%	2,451,527
Jul 24, 2026	53.49	55.26	53.25	55.04	55.04	4.58%	3,055,450
Jul 23, 2026	54.20	54.20	52.31	52.63	52.63	-1.37%	2,451,049
Jul 22, 2026	53.73	54.36	52.69	53.36	53.36	-1.53%	2,483,733
Jul 21, 2026	55.38	55.52	53.57	54.19	54.19	-1.67%	2,247,451
Jul 20, 2026	54.59	55.49	53.91	55.11	55.11	0.05%	2,502,629
Jul 17, 2026	55.32	56.29	54.43	55.08	55.08	-1.38%	2,006,268
Jul 16, 2026	54.93	56.51	53.88	55.85	55.85	2.31%	3,393,214
Jul 15, 2026	55.60	56.28	53.88	54.59	54.59	-1.59%	1,876,766
Jul 14, 2026	52.92	56.45	52.68	55.47	55.47	0.45%	2,056,448
Jul 13, 2026	55.39	55.66	54.33	55.22	55.22	0.78%	1,940,357
Jul 10, 2026	57.09	58.65	54.57	54.79	54.79	-1.33%	6,403,876
Jul 9, 2026	52.81	55.80	52.42	55.53	55.53	2.97%	3,302,301
Jul 8, 2026	52.72	53.98	52.64	53.93	53.93	0.32%	4,412,464
Jul 7, 2026	53.27	55.60	52.90	53.76	53.76	2.56%	5,249,827
Jul 6, 2026	50.75	53.16	50.45	52.42	52.42	2.22%	4,567,426
Jul 2, 2026	51.27	51.86	50.59	51.28	51.28	0.16%	3,312,623
Jul 1, 2026	51.92	52.39	51.04	51.20	51.20	0.47%	4,476,428
Jun 30, 2026	50.85	51.33	50.35	50.96	50.96	-0.20%	4,911,902
Jun 29, 2026	50.08	52.04	50.08	51.06	51.06	2.70%	5,081,542
Jun 26, 2026	46.99	50.00	46.97	49.72	49.72	5.92%	7,524,572
Jun 25, 2026	46.91	47.65	45.86	46.94	46.94	-1.18%	2,805,055
Jun 24, 2026	47.77	49.08	47.37	47.50	47.50	-0.81%	2,865,758
Jun 23, 2026	46.92	48.46	46.86	47.89	47.89	2.75%	3,302,676
Jun 22, 2026	45.85	46.94	45.17	46.61	46.61	-0.62%	4,283,149
Jun 18, 2026	45.73	47.04	44.84	46.90	46.90	0.93%	5,988,770