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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 8, 2024 | 70.14 | 71.27 | 69.29 | 70.30 | 70.30 | -0.21% | 2,213,918 |
Nov 7, 2024 | 69.64 | 71.46 | 68.56 | 70.45 | 70.45 | 5.48% | 4,156,561 |
Nov 6, 2024 | 66.00 | 66.98 | 65.52 | 66.79 | 66.79 | 3.55% | 1,852,763 |
Nov 5, 2024 | 63.01 | 64.65 | 62.82 | 64.50 | 64.50 | 3.18% | 1,320,411 |
Nov 4, 2024 | 62.50 | 63.07 | 61.61 | 62.51 | 62.51 | -0.06% | 1,098,739 |
Nov 1, 2024 | 62.31 | 63.23 | 62.15 | 62.55 | 62.55 | 0.72% | 1,252,793 |
Oct 31, 2024 | 63.80 | 64.09 | 62.03 | 62.10 | 62.10 | -3.15% | 1,151,253 |
Oct 30, 2024 | 65.10 | 65.22 | 63.84 | 64.12 | 64.12 | -1.31% | 1,549,169 |
Oct 29, 2024 | 64.35 | 65.40 | 63.73 | 64.97 | 64.97 | 1.33% | 1,495,983 |
Oct 28, 2024 | 64.25 | 65.08 | 63.14 | 64.12 | 64.12 | 4.11% | 2,522,964 |
Oct 25, 2024 | 62.26 | 63.15 | 61.56 | 61.59 | 61.59 | -0.69% | 845,028 |
Oct 24, 2024 | 61.05 | 62.09 | 60.97 | 62.02 | 62.02 | 2.50% | 1,356,105 |
Oct 23, 2024 | 61.32 | 61.65 | 60.47 | 60.51 | 60.51 | -1.45% | 1,708,210 |
Oct 22, 2024 | 62.37 | 62.76 | 61.39 | 61.40 | 61.40 | -2.06% | 791,328 |
Oct 21, 2024 | 63.14 | 63.83 | 62.26 | 62.69 | 62.69 | -0.92% | 704,699 |
Oct 18, 2024 | 64.88 | 64.98 | 63.17 | 63.27 | 63.27 | -1.69% | 1,079,574 |
Oct 17, 2024 | 64.40 | 64.71 | 63.69 | 64.36 | 64.36 | 0.74% | 1,950,920 |
Oct 16, 2024 | 64.34 | 64.47 | 63.47 | 63.89 | 63.89 | -0.41% | 1,137,745 |
Oct 15, 2024 | 64.75 | 64.75 | 63.33 | 64.15 | 64.15 | -0.73% | 1,072,529 |
Oct 14, 2024 | 65.71 | 65.86 | 63.93 | 64.62 | 64.62 | 0.02% | 1,602,728 |
Oct 11, 2024 | 64.90 | 65.46 | 64.26 | 64.61 | 64.61 | - | 1,720,001 |
Oct 10, 2024 | 62.72 | 64.83 | 62.63 | 64.61 | 64.61 | 2.28% | 2,398,334 |
Oct 9, 2024 | 61.06 | 63.54 | 61.06 | 63.17 | 63.17 | 3.24% | 2,208,931 |
Oct 8, 2024 | 60.42 | 61.72 | 60.30 | 61.19 | 61.19 | 1.29% | 1,423,911 |
Oct 7, 2024 | 60.66 | 60.88 | 59.81 | 60.41 | 60.41 | -0.84% | 1,339,691 |
Oct 4, 2024 | 60.00 | 61.16 | 59.44 | 60.92 | 60.92 | 2.61% | 1,370,852 |
Oct 3, 2024 | 58.37 | 59.38 | 57.61 | 59.37 | 59.37 | 1.16% | 1,147,093 |
Oct 2, 2024 | 56.94 | 59.10 | 56.76 | 58.69 | 58.69 | 3.95% | 2,067,262 |
Oct 1, 2024 | 59.49 | 59.64 | 56.36 | 56.46 | 56.46 | -4.71% | 2,291,934 |
Sep 30, 2024 | 59.50 | 59.88 | 58.54 | 59.25 | 59.25 | -0.60% | 1,672,618 |
Sep 27, 2024 | 61.13 | 61.13 | 59.41 | 59.61 | 59.61 | -2.60% | 1,503,303 |
Sep 26, 2024 | 61.70 | 62.02 | 60.42 | 61.20 | 61.20 | -0.03% | 2,513,471 |
Sep 25, 2024 | 60.64 | 61.27 | 60.30 | 61.22 | 61.22 | 0.96% | 1,729,814 |
Sep 24, 2024 | 61.47 | 61.53 | 60.38 | 60.64 | 60.64 | -0.69% | 1,709,319 |
Sep 23, 2024 | 60.88 | 61.73 | 59.58 | 61.06 | 61.06 | 0.39% | 2,067,397 |
Sep 20, 2024 | 58.84 | 60.89 | 58.84 | 60.82 | 60.82 | 3.10% | 4,293,696 |
Sep 19, 2024 | 59.00 | 59.27 | 58.31 | 58.99 | 58.99 | 2.77% | 1,773,610 |
Sep 18, 2024 | 58.00 | 58.48 | 57.31 | 57.40 | 57.40 | -1.12% | 2,065,117 |
Sep 17, 2024 | 59.50 | 59.70 | 57.89 | 58.05 | 58.05 | -2.16% | 1,983,150 |
Sep 16, 2024 | 58.79 | 60.32 | 58.23 | 59.33 | 59.33 | 0.46% | 1,730,691 |
Sep 13, 2024 | 60.58 | 61.21 | 59.04 | 59.06 | 59.06 | -2.81% | 1,512,806 |
Sep 12, 2024 | 60.50 | 61.35 | 60.33 | 60.77 | 60.77 | 0.81% | 1,728,895 |
Sep 11, 2024 | 60.01 | 60.57 | 58.14 | 60.28 | 60.28 | 0.08% | 2,248,995 |
Sep 10, 2024 | 60.71 | 60.92 | 59.29 | 60.23 | 60.23 | 0.13% | 1,717,124 |
Sep 9, 2024 | 60.52 | 61.29 | 59.79 | 60.15 | 60.15 | 0.10% | 1,898,695 |
Sep 6, 2024 | 63.20 | 63.48 | 59.91 | 60.09 | 60.09 | -4.36% | 2,073,471 |
Sep 5, 2024 | 62.35 | 63.08 | 61.61 | 62.83 | 62.83 | - | 1,454,415 |
Sep 4, 2024 | 61.10 | 63.20 | 60.64 | 62.83 | 62.83 | 1.57% | 2,003,559 |
Sep 3, 2024 | 62.73 | 63.37 | 61.58 | 61.86 | 61.86 | -2.10% | 2,588,551 |
Aug 30, 2024 | 63.04 | 64.25 | 62.35 | 63.19 | 63.19 | 0.45% | 4,567,034 |
Aug 29, 2024 | 60.99 | 63.63 | 60.36 | 62.91 | 62.91 | 20.31% | 7,922,343 |
Aug 28, 2024 | 52.80 | 53.89 | 52.18 | 52.29 | 52.29 | -1.71% | 3,226,104 |
Aug 27, 2024 | 52.39 | 53.49 | 52.22 | 53.20 | 53.20 | 0.51% | 1,958,885 |
Aug 26, 2024 | 53.08 | 53.55 | 52.79 | 52.93 | 52.93 | -0.79% | 1,765,771 |
Aug 23, 2024 | 53.14 | 53.47 | 52.45 | 53.35 | 53.35 | 1.41% | 1,357,992 |
Aug 22, 2024 | 53.46 | 54.04 | 52.53 | 52.61 | 52.61 | -1.16% | 1,683,802 |
Aug 21, 2024 | 52.39 | 53.27 | 51.55 | 53.23 | 53.23 | 0.38% | 2,220,321 |
Aug 20, 2024 | 52.30 | 53.31 | 52.07 | 53.03 | 53.03 | 1.96% | 2,023,560 |
Aug 19, 2024 | 51.80 | 52.10 | 51.25 | 52.01 | 52.01 | 0.06% | 1,948,669 |
Aug 16, 2024 | 51.54 | 52.20 | 51.11 | 51.98 | 51.98 | 0.17% | 1,294,319 |
Aug 15, 2024 | 52.00 | 52.97 | 51.76 | 51.89 | 51.89 | 1.23% | 1,440,324 |
Aug 14, 2024 | 50.91 | 51.68 | 50.66 | 51.26 | 51.26 | 0.85% | 1,558,097 |
Aug 13, 2024 | 50.44 | 51.08 | 49.99 | 50.83 | 50.83 | 2.11% | 1,769,723 |
Aug 12, 2024 | 49.86 | 50.40 | 49.16 | 49.78 | 49.78 | -0.08% | 1,336,589 |
Aug 9, 2024 | 49.16 | 49.86 | 48.55 | 49.82 | 49.82 | 1.34% | 1,846,167 |
Aug 8, 2024 | 48.23 | 49.26 | 47.31 | 49.16 | 49.16 | 3.58% | 968,091 |
Aug 7, 2024 | 47.94 | 49.04 | 47.37 | 47.46 | 47.46 | 1.02% | 1,654,653 |
Aug 6, 2024 | 46.99 | 47.65 | 46.19 | 46.98 | 46.98 | 2.13% | 2,509,445 |
Aug 5, 2024 | 44.00 | 46.69 | 43.35 | 46.00 | 46.00 | -2.60% | 5,862,460 |
Aug 2, 2024 | 47.74 | 48.00 | 46.27 | 47.23 | 47.23 | -3.61% | 2,296,206 |
Aug 1, 2024 | 50.57 | 50.94 | 48.47 | 49.00 | 49.00 | -2.99% | 1,662,017 |
Jul 31, 2024 | 50.35 | 50.66 | 49.90 | 50.51 | 50.51 | 3.29% | 1,372,490 |
Jul 30, 2024 | 50.39 | 50.46 | 48.19 | 48.90 | 48.90 | -2.22% | 2,072,757 |
Jul 29, 2024 | 49.88 | 50.45 | 49.50 | 50.01 | 50.01 | 1.18% | 1,545,937 |
Jul 26, 2024 | 49.68 | 49.91 | 49.17 | 49.43 | 49.43 | 0.15% | 1,669,109 |
Jul 25, 2024 | 49.04 | 49.81 | 48.08 | 49.35 | 49.35 | 0.88% | 2,396,063 |
Jul 24, 2024 | 49.67 | 50.96 | 48.84 | 48.92 | 48.92 | -2.51% | 2,889,301 |
Jul 23, 2024 | 49.82 | 50.60 | 49.53 | 50.18 | 50.18 | 1.68% | 2,894,624 |
Jul 22, 2024 | 48.31 | 49.43 | 48.31 | 49.35 | 49.35 | 2.17% | 3,148,218 |
Jul 19, 2024 | 48.07 | 48.72 | 47.43 | 48.30 | 48.30 | 0.81% | 2,931,743 |
Jul 18, 2024 | 48.48 | 48.54 | 46.93 | 47.91 | 47.91 | -0.70% | 2,830,375 |
Jul 17, 2024 | 49.85 | 49.90 | 47.89 | 48.25 | 48.25 | -4.23% | 4,323,946 |
Jul 16, 2024 | 51.89 | 52.17 | 49.14 | 50.38 | 50.38 | -2.63% | 7,184,269 |
Jul 15, 2024 | 54.49 | 54.50 | 51.57 | 51.74 | 51.74 | -4.68% | 4,567,259 |
Jul 12, 2024 | 56.41 | 56.48 | 54.07 | 54.28 | 54.28 | -4.27% | 5,674,531 |
Jul 11, 2024 | 59.34 | 59.92 | 56.65 | 56.70 | 56.70 | -4.26% | 2,932,642 |
Jul 10, 2024 | 59.51 | 59.55 | 57.73 | 59.22 | 59.22 | -0.32% | 2,494,299 |
Jul 9, 2024 | 59.89 | 60.27 | 59.02 | 59.41 | 59.41 | -0.32% | 1,838,796 |
Jul 8, 2024 | 59.83 | 60.61 | 59.58 | 59.60 | 59.60 | -0.83% | 2,588,281 |
Jul 5, 2024 | 58.83 | 60.18 | 58.80 | 60.10 | 60.10 | 2.51% | 1,337,581 |
Jul 3, 2024 | 59.59 | 59.85 | 58.45 | 58.63 | 58.63 | -1.94% | 1,459,525 |
Jul 2, 2024 | 59.48 | 60.71 | 58.16 | 59.79 | 59.79 | 0.64% | 3,139,881 |
Jul 1, 2024 | 56.90 | 59.48 | 56.42 | 59.41 | 59.41 | 4.50% | 3,135,787 |
Jun 28, 2024 | 56.67 | 57.69 | 56.30 | 56.85 | 56.85 | 0.67% | 3,820,290 |
Jun 27, 2024 | 54.60 | 57.31 | 54.57 | 56.47 | 56.47 | 2.71% | 2,800,113 |
Jun 26, 2024 | 53.24 | 55.17 | 53.01 | 54.98 | 54.98 | 2.92% | 3,147,876 |
Jun 25, 2024 | 53.22 | 53.65 | 52.75 | 53.42 | 53.42 | 1.23% | 1,488,094 |
Jun 24, 2024 | 52.82 | 53.26 | 52.25 | 52.77 | 52.77 | -1.18% | 1,693,740 |
Jun 21, 2024 | 52.48 | 53.49 | 51.89 | 53.40 | 53.40 | 1.91% | 3,630,841 |
Jun 20, 2024 | 53.61 | 53.88 | 51.88 | 52.40 | 52.40 | -1.91% | 2,754,603 |