Nutanix, Inc. (NTNX)
NASDAQ: NTNX · Real-Time Price · USD
70.30
-0.15 (-0.21%)
Nov 8, 2024, 4:00 PM EST - Market closed

Nutanix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 8, 202470.1471.2769.2970.3070.30-0.21%2,213,918
Nov 7, 202469.6471.4668.5670.4570.455.48%4,156,561
Nov 6, 202466.0066.9865.5266.7966.793.55%1,852,763
Nov 5, 202463.0164.6562.8264.5064.503.18%1,320,411
Nov 4, 202462.5063.0761.6162.5162.51-0.06%1,098,739
Nov 1, 202462.3163.2362.1562.5562.550.72%1,252,793
Oct 31, 202463.8064.0962.0362.1062.10-3.15%1,151,253
Oct 30, 202465.1065.2263.8464.1264.12-1.31%1,549,169
Oct 29, 202464.3565.4063.7364.9764.971.33%1,495,983
Oct 28, 202464.2565.0863.1464.1264.124.11%2,522,964
Oct 25, 202462.2663.1561.5661.5961.59-0.69%845,028
Oct 24, 202461.0562.0960.9762.0262.022.50%1,356,105
Oct 23, 202461.3261.6560.4760.5160.51-1.45%1,708,210
Oct 22, 202462.3762.7661.3961.4061.40-2.06%791,328
Oct 21, 202463.1463.8362.2662.6962.69-0.92%704,699
Oct 18, 202464.8864.9863.1763.2763.27-1.69%1,079,574
Oct 17, 202464.4064.7163.6964.3664.360.74%1,950,920
Oct 16, 202464.3464.4763.4763.8963.89-0.41%1,137,745
Oct 15, 202464.7564.7563.3364.1564.15-0.73%1,072,529
Oct 14, 202465.7165.8663.9364.6264.620.02%1,602,728
Oct 11, 202464.9065.4664.2664.6164.61-1,720,001
Oct 10, 202462.7264.8362.6364.6164.612.28%2,398,334
Oct 9, 202461.0663.5461.0663.1763.173.24%2,208,931
Oct 8, 202460.4261.7260.3061.1961.191.29%1,423,911
Oct 7, 202460.6660.8859.8160.4160.41-0.84%1,339,691
Oct 4, 202460.0061.1659.4460.9260.922.61%1,370,852
Oct 3, 202458.3759.3857.6159.3759.371.16%1,147,093
Oct 2, 202456.9459.1056.7658.6958.693.95%2,067,262
Oct 1, 202459.4959.6456.3656.4656.46-4.71%2,291,934
Sep 30, 202459.5059.8858.5459.2559.25-0.60%1,672,618
Sep 27, 202461.1361.1359.4159.6159.61-2.60%1,503,303
Sep 26, 202461.7062.0260.4261.2061.20-0.03%2,513,471
Sep 25, 202460.6461.2760.3061.2261.220.96%1,729,814
Sep 24, 202461.4761.5360.3860.6460.64-0.69%1,709,319
Sep 23, 202460.8861.7359.5861.0661.060.39%2,067,397
Sep 20, 202458.8460.8958.8460.8260.823.10%4,293,696
Sep 19, 202459.0059.2758.3158.9958.992.77%1,773,610
Sep 18, 202458.0058.4857.3157.4057.40-1.12%2,065,117
Sep 17, 202459.5059.7057.8958.0558.05-2.16%1,983,150
Sep 16, 202458.7960.3258.2359.3359.330.46%1,730,691
Sep 13, 202460.5861.2159.0459.0659.06-2.81%1,512,806
Sep 12, 202460.5061.3560.3360.7760.770.81%1,728,895
Sep 11, 202460.0160.5758.1460.2860.280.08%2,248,995
Sep 10, 202460.7160.9259.2960.2360.230.13%1,717,124
Sep 9, 202460.5261.2959.7960.1560.150.10%1,898,695
Sep 6, 202463.2063.4859.9160.0960.09-4.36%2,073,471
Sep 5, 202462.3563.0861.6162.8362.83-1,454,415
Sep 4, 202461.1063.2060.6462.8362.831.57%2,003,559
Sep 3, 202462.7363.3761.5861.8661.86-2.10%2,588,551
Aug 30, 202463.0464.2562.3563.1963.190.45%4,567,034
Aug 29, 202460.9963.6360.3662.9162.9120.31%7,922,343
Aug 28, 202452.8053.8952.1852.2952.29-1.71%3,226,104
Aug 27, 202452.3953.4952.2253.2053.200.51%1,958,885
Aug 26, 202453.0853.5552.7952.9352.93-0.79%1,765,771
Aug 23, 202453.1453.4752.4553.3553.351.41%1,357,992
Aug 22, 202453.4654.0452.5352.6152.61-1.16%1,683,802
Aug 21, 202452.3953.2751.5553.2353.230.38%2,220,321
Aug 20, 202452.3053.3152.0753.0353.031.96%2,023,560
Aug 19, 202451.8052.1051.2552.0152.010.06%1,948,669
Aug 16, 202451.5452.2051.1151.9851.980.17%1,294,319
Aug 15, 202452.0052.9751.7651.8951.891.23%1,440,324
Aug 14, 202450.9151.6850.6651.2651.260.85%1,558,097
Aug 13, 202450.4451.0849.9950.8350.832.11%1,769,723
Aug 12, 202449.8650.4049.1649.7849.78-0.08%1,336,589
Aug 9, 202449.1649.8648.5549.8249.821.34%1,846,167
Aug 8, 202448.2349.2647.3149.1649.163.58%968,091
Aug 7, 202447.9449.0447.3747.4647.461.02%1,654,653
Aug 6, 202446.9947.6546.1946.9846.982.13%2,509,445
Aug 5, 202444.0046.6943.3546.0046.00-2.60%5,862,460
Aug 2, 202447.7448.0046.2747.2347.23-3.61%2,296,206
Aug 1, 202450.5750.9448.4749.0049.00-2.99%1,662,017
Jul 31, 202450.3550.6649.9050.5150.513.29%1,372,490
Jul 30, 202450.3950.4648.1948.9048.90-2.22%2,072,757
Jul 29, 202449.8850.4549.5050.0150.011.18%1,545,937
Jul 26, 202449.6849.9149.1749.4349.430.15%1,669,109
Jul 25, 202449.0449.8148.0849.3549.350.88%2,396,063
Jul 24, 202449.6750.9648.8448.9248.92-2.51%2,889,301
Jul 23, 202449.8250.6049.5350.1850.181.68%2,894,624
Jul 22, 202448.3149.4348.3149.3549.352.17%3,148,218
Jul 19, 202448.0748.7247.4348.3048.300.81%2,931,743
Jul 18, 202448.4848.5446.9347.9147.91-0.70%2,830,375
Jul 17, 202449.8549.9047.8948.2548.25-4.23%4,323,946
Jul 16, 202451.8952.1749.1450.3850.38-2.63%7,184,269
Jul 15, 202454.4954.5051.5751.7451.74-4.68%4,567,259
Jul 12, 202456.4156.4854.0754.2854.28-4.27%5,674,531
Jul 11, 202459.3459.9256.6556.7056.70-4.26%2,932,642
Jul 10, 202459.5159.5557.7359.2259.22-0.32%2,494,299
Jul 9, 202459.8960.2759.0259.4159.41-0.32%1,838,796
Jul 8, 202459.8360.6159.5859.6059.60-0.83%2,588,281
Jul 5, 202458.8360.1858.8060.1060.102.51%1,337,581
Jul 3, 202459.5959.8558.4558.6358.63-1.94%1,459,525
Jul 2, 202459.4860.7158.1659.7959.790.64%3,139,881
Jul 1, 202456.9059.4856.4259.4159.414.50%3,135,787
Jun 28, 202456.6757.6956.3056.8556.850.67%3,820,290
Jun 27, 202454.6057.3154.5756.4756.472.71%2,800,113
Jun 26, 202453.2455.1753.0154.9854.982.92%3,147,876
Jun 25, 202453.2253.6552.7553.4253.421.23%1,488,094
Jun 24, 202452.8253.2652.2552.7752.77-1.18%1,693,740
Jun 21, 202452.4853.4951.8953.4053.401.91%3,630,841
Jun 20, 202453.6153.8851.8852.4052.40-1.91%2,754,603