Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	75.78	75.78	74.36	75.29	75.29	0.01%	2,859,558
Jun 26, 2025	74.27	76.05	73.46	75.28	75.28	2.53%	2,610,155
Jun 25, 2025	74.88	74.97	73.23	73.42	73.42	-1.14%	1,863,757
Jun 24, 2025	74.11	74.99	73.87	74.27	74.27	1.35%	2,001,009
Jun 23, 2025	72.38	74.07	71.44	73.28	73.28	0.71%	1,832,792
Jun 20, 2025	73.59	74.23	72.11	72.76	72.76	-1.13%	3,000,908
Jun 18, 2025	73.66	74.00	72.85	73.59	73.59	-0.08%	2,346,997
Jun 17, 2025	72.01	74.84	71.67	73.65	73.65	1.73%	3,527,242
Jun 16, 2025	72.87	73.43	71.49	72.40	72.40	0.37%	4,069,894
Jun 13, 2025	73.00	73.57	71.73	72.13	72.13	-2.00%	2,263,184
Jun 12, 2025	74.05	74.95	73.29	73.60	73.60	-0.63%	2,886,191
Jun 11, 2025	74.93	75.35	73.97	74.07	74.07	-0.95%	3,064,279
Jun 10, 2025	75.52	75.58	73.98	74.78	74.78	-0.87%	3,548,917
Jun 9, 2025	77.16	77.57	75.27	75.44	75.44	-2.17%	2,691,176
Jun 6, 2025	76.74	77.74	75.28	77.11	77.11	-1.57%	4,364,998
Jun 5, 2025	77.14	79.27	77.14	78.34	78.34	1.56%	2,562,607
Jun 4, 2025	77.04	78.19	77.00	77.14	77.14	-0.75%	1,503,417
Jun 3, 2025	77.00	78.59	76.13	77.72	77.72	0.86%	2,410,511
Jun 2, 2025	76.69	77.46	75.53	77.06	77.06	0.48%	2,684,400
May 30, 2025	76.15	76.83	74.37	76.69	76.69	1.11%	4,886,293
May 29, 2025	80.19	80.81	72.41	75.85	75.85	-3.83%	8,676,637
May 28, 2025	79.45	80.10	78.79	78.87	78.87	-0.16%	4,161,504
May 27, 2025	80.73	80.86	78.50	79.00	79.00	-0.95%	2,913,626
May 23, 2025	78.28	80.32	78.25	79.76	79.76	-0.13%	1,713,507
May 22, 2025	79.88	80.58	79.06	79.86	79.86	-0.18%	3,158,664
May 21, 2025	80.88	81.85	79.50	80.00	80.00	-1.74%	2,424,564
May 20, 2025	81.87	82.27	80.96	81.42	81.42	-1.99%	2,706,353
May 19, 2025	81.87	83.36	81.08	83.07	83.07	0.36%	1,751,346
May 16, 2025	80.21	82.85	80.21	82.77	82.77	2.62%	3,400,532
May 15, 2025	81.11	81.35	80.02	80.66	80.66	-1.43%	2,221,392
May 14, 2025	82.26	83.14	81.16	81.83	81.83	-0.69%	3,232,280
May 13, 2025	77.11	82.69	76.70	82.40	82.40	7.22%	7,247,311
May 12, 2025	77.70	78.18	75.96	76.85	76.85	2.33%	2,992,284
May 9, 2025	74.93	75.18	73.77	75.10	75.10	0.91%	1,298,874
May 8, 2025	74.86	75.27	73.99	74.42	74.42	0.98%	2,696,748
May 7, 2025	72.59	74.05	72.16	73.70	73.70	1.87%	1,366,792
May 6, 2025	71.28	72.98	71.20	72.35	72.35	-0.11%	1,404,169
May 5, 2025	71.77	73.36	71.77	72.43	72.43	-0.15%	944,916
May 2, 2025	72.05	72.68	71.31	72.54	72.54	2.30%	1,290,273
May 1, 2025	70.00	72.08	69.62	70.91	70.91	3.22%	2,584,230
Apr 30, 2025	66.59	68.79	66.18	68.70	68.70	0.26%	3,310,215
Apr 29, 2025	67.98	68.85	67.62	68.52	68.52	0.93%	2,622,919
Apr 28, 2025	66.99	68.17	66.87	67.89	67.89	1.09%	1,379,488
Apr 25, 2025	66.06	67.30	65.40	67.16	67.16	2.16%	1,933,017
Apr 24, 2025	63.49	66.63	63.49	65.74	65.74	3.85%	2,205,687
Apr 23, 2025	62.92	64.60	62.76	63.30	63.30	5.89%	2,455,944
Apr 22, 2025	59.87	60.72	59.32	59.78	59.78	2.12%	2,161,043
Apr 21, 2025	60.67	60.96	57.65	58.54	58.54	-5.01%	1,661,245
Apr 17, 2025	62.29	62.32	61.16	61.63	61.63	-0.39%	1,051,856
Apr 16, 2025	61.62	62.58	60.94	61.87	61.87	-1.56%	1,643,753