NTNX Historical Prices
Nutanix, Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
75.98
Period low
34.01
Period change
-7.69%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 63.88 | 65.70 | 63.00 | 64.68 | +0.39% | 2,757,795 |
| Nov 2, 2026 | 67.06 | 67.53 | 64.36 | 64.43 | -4.14% | 2,442,561 |
| Oct 30, 2026 | 69.60 | 69.81 | 66.05 | 67.21 | -4.95% | 2,115,987 |
| Oct 29, 2026 | 70.38 | 72.47 | 69.81 | 70.71 | -2.70% | 1,696,731 |
| Oct 28, 2026 | 72.54 | 73.45 | 72.06 | 72.67 | -0.10% | 1,655,239 |
| Oct 27, 2026 | 72.71 | 74.13 | 72.65 | 72.74 | +0.04% | 2,458,728 |
| Oct 26, 2026 | 71.41 | 72.84 | 70.95 | 72.71 | +3.02% | 1,834,730 |
| Oct 23, 2026 | 69.55 | 71.42 | 69.16 | 70.58 | +1.48% | 1,503,679 |
| Oct 22, 2026 | 70.00 | 70.49 | 68.08 | 69.55 | -0.80% | 1,803,526 |
| Oct 21, 2026 | 68.90 | 70.42 | 68.48 | 70.11 | +2.80% | 2,611,686 |
| Oct 20, 2026 | 67.38 | 68.39 | 66.45 | 68.20 | +0.99% | 2,191,060 |
| Oct 19, 2026 | 67.50 | 68.31 | 67.13 | 67.53 | +0.88% | 1,987,021 |
| Oct 16, 2026 | 71.38 | 71.38 | 66.31 | 66.94 | -4.34% | 2,472,664 |
| Oct 15, 2026 | 69.54 | 70.27 | 67.20 | 69.98 | +0.19% | 3,386,117 |
| Oct 14, 2026 | 72.31 | 73.88 | 69.75 | 69.85 | -4.16% | 3,505,339 |
| Oct 13, 2026 | 73.37 | 75.28 | 72.77 | 72.88 | -1.70% | 2,236,259 |
| Oct 12, 2026 | 75.87 | 75.98 | 73.93 | 74.14 | -0.66% | 2,618,297 |
| Oct 9, 2026 | 73.91 | 74.66 | 72.99 | 74.63 | +2.08% | 2,153,172 |
| Oct 8, 2026 | 73.47 | 74.20 | 72.75 | 73.11 | -0.42% | 1,717,652 |
| Oct 7, 2026 | 73.80 | 74.30 | 73.01 | 73.42 | +0.01% | 3,011,294 |
| Oct 6, 2026 | 73.80 | 74.04 | 72.60 | 73.41 | +0.00% | 4,257,605 |
| Oct 5, 2026 | 72.77 | 74.19 | 72.29 | 73.41 | +1.55% | 3,373,757 |
| Oct 2, 2026 | 72.34 | 72.75 | 71.81 | 72.29 | +1.08% | 1,960,302 |
| Oct 1, 2026 | 71.28 | 71.97 | 69.85 | 71.52 | +1.58% | 2,382,010 |
| Sep 30, 2026 | 70.03 | 71.25 | 69.90 | 70.41 | +0.46% | 2,246,127 |
| Sep 29, 2026 | 68.70 | 70.32 | 67.91 | 70.09 | +2.02% | 2,331,769 |
| Sep 28, 2026 | 66.95 | 69.33 | 66.25 | 68.70 | +0.98% | 1,815,239 |
| Sep 25, 2026 | 68.48 | 69.51 | 67.96 | 68.03 | -0.82% | 1,772,629 |
| Sep 24, 2026 | 68.99 | 69.26 | 67.95 | 68.59 | -1.56% | 2,541,330 |
| Sep 23, 2026 | 69.65 | 70.35 | 68.94 | 69.68 | +0.62% | 1,839,589 |
| Sep 22, 2026 | 71.05 | 71.08 | 68.95 | 69.25 | -1.13% | 2,561,097 |
| Sep 21, 2026 | 70.04 | 70.59 | 69.56 | 70.04 | +0.34% | 2,272,484 |
| Sep 18, 2026 | 69.66 | 70.29 | 68.71 | 69.80 | -0.24% | 5,834,928 |
| Sep 17, 2026 | 68.63 | 70.48 | 68.18 | 69.97 | +1.85% | 2,532,468 |
| Sep 16, 2026 | 67.01 | 69.35 | 66.90 | 68.70 | +1.04% | 3,349,664 |
| Sep 15, 2026 | 66.55 | 68.91 | 66.41 | 67.99 | +0.44% | 1,789,627 |
| Sep 14, 2026 | 67.11 | 68.12 | 66.42 | 67.69 | +2.69% | 2,556,503 |
| Sep 11, 2026 | 65.43 | 66.92 | 65.25 | 65.92 | +0.76% | 1,525,592 |
| Sep 10, 2026 | 67.18 | 67.99 | 65.39 | 65.42 | -2.27% | 1,614,523 |
| Sep 9, 2026 | 67.49 | 68.05 | 66.76 | 66.94 | -0.81% | 2,399,353 |
| Sep 8, 2026 | 67.48 | 67.97 | 66.82 | 67.49 | -0.84% | 1,681,223 |
| Sep 4, 2026 | 67.97 | 68.60 | 67.11 | 68.06 | -0.03% | 1,963,565 |
| Sep 3, 2026 | 68.13 | 68.92 | 67.27 | 68.08 | +1.84% | 1,544,141 |
| Sep 2, 2026 | 66.54 | 67.22 | 65.78 | 66.85 | -2.51% | 2,388,125 |
| Aug 31, 2026 | 68.76 | 69.67 | 67.90 | 68.57 | -0.85% | 2,708,305 |
| Aug 28, 2026 | 69.60 | 71.83 | 68.36 | 69.16 | -0.97% | 3,454,888 |
| Aug 27, 2026 | 71.24 | 74.42 | 67.69 | 69.84 | +6.81% | 8,009,471 |
| Aug 26, 2026 | 65.00 | 66.79 | 64.80 | 65.39 | -1.58% | 4,689,311 |
| Aug 25, 2026 | 66.40 | 67.56 | 65.96 | 66.44 | -0.36% | 2,543,380 |
| Aug 24, 2026 | 68.22 | 68.88 | 66.60 | 66.68 | -1.42% | 2,964,381 |
| Aug 21, 2026 | 67.39 | 68.80 | 65.93 | 67.64 | +1.97% | 3,438,609 |
| Aug 20, 2026 | 66.13 | 67.17 | 65.45 | 66.33 | +1.39% | 3,124,901 |
| Aug 19, 2026 | 65.65 | 66.47 | 64.74 | 65.42 | -0.62% | 2,032,226 |
| Aug 18, 2026 | 65.92 | 66.80 | 65.27 | 65.83 | +0.26% | 1,832,181 |
| Aug 17, 2026 | 65.87 | 66.06 | 64.74 | 65.66 | -1.42% | 2,230,299 |
| Aug 14, 2026 | 68.73 | 68.80 | 66.23 | 66.61 | -1.98% | 2,270,758 |
| Aug 13, 2026 | 64.95 | 67.95 | 64.59 | 67.95 | +5.10% | 3,245,253 |
| Aug 12, 2026 | 63.09 | 64.70 | 63.09 | 64.65 | +0.51% | 1,438,825 |
| Aug 11, 2026 | 63.77 | 65.03 | 63.28 | 64.32 | -0.22% | 2,122,981 |
| Aug 10, 2026 | 62.65 | 64.85 | 62.33 | 64.46 | +2.86% | 2,302,705 |
| Aug 7, 2026 | 61.28 | 62.82 | 60.87 | 62.67 | +4.24% | 2,115,945 |
| Aug 6, 2026 | 59.26 | 60.59 | 59.03 | 60.12 | -1.38% | 2,507,825 |
| Aug 5, 2026 | 62.82 | 62.98 | 60.18 | 60.96 | -0.88% | 2,842,225 |
| Aug 4, 2026 | 59.89 | 61.93 | 59.80 | 61.50 | +0.72% | 3,106,327 |
| Aug 3, 2026 | 60.09 | 61.23 | 60.09 | 61.06 | +3.47% | 1,991,345 |
| Jul 31, 2026 | 59.26 | 59.33 | 57.95 | 59.01 | -0.42% | 2,635,611 |
| Jul 30, 2026 | 58.37 | 59.49 | 58.10 | 59.26 | -0.52% | 2,427,828 |
| Jul 29, 2026 | 59.43 | 60.47 | 58.84 | 59.57 | +0.88% | 2,717,750 |
| Jul 28, 2026 | 57.50 | 59.68 | 56.86 | 59.05 | +3.87% | 3,060,653 |
| Jul 27, 2026 | 56.34 | 57.58 | 55.61 | 56.85 | +3.29% | 2,451,528 |
| Jul 24, 2026 | 53.49 | 55.26 | 53.25 | 55.04 | +4.58% | 3,055,451 |
| Jul 23, 2026 | 54.20 | 54.20 | 52.31 | 52.63 | -1.37% | 2,451,050 |
| Jul 22, 2026 | 53.73 | 54.36 | 52.69 | 53.36 | -1.53% | 2,483,734 |
| Jul 21, 2026 | 55.38 | 55.52 | 53.56 | 54.19 | -1.67% | 2,247,452 |
| Jul 20, 2026 | 54.59 | 55.48 | 53.91 | 55.11 | +0.05% | 2,502,630 |
| Jul 17, 2026 | 55.32 | 56.29 | 54.43 | 55.08 | -1.38% | 2,062,895 |
| Jul 16, 2026 | 54.93 | 56.51 | 53.88 | 55.85 | +2.31% | 3,393,214 |
| Jul 15, 2026 | 55.60 | 56.28 | 53.88 | 54.59 | -1.59% | 1,876,768 |
| Jul 14, 2026 | 52.92 | 56.45 | 52.68 | 55.47 | +0.45% | 1,989,957 |
| Jul 13, 2026 | 55.39 | 55.66 | 54.33 | 55.22 | +0.78% | 1,940,358 |
| Jul 10, 2026 | 57.09 | 58.65 | 54.57 | 54.79 | -1.33% | 6,403,877 |
| Jul 9, 2026 | 52.81 | 55.80 | 52.42 | 55.53 | +2.97% | 3,302,301 |
| Jul 8, 2026 | 52.72 | 53.98 | 52.64 | 53.93 | +0.32% | 4,412,465 |
| Jul 7, 2026 | 53.27 | 55.60 | 52.90 | 53.76 | +2.56% | 5,249,828 |
| Jul 6, 2026 | 50.75 | 53.16 | 50.45 | 52.42 | +2.22% | 4,567,426 |
| Jul 2, 2026 | 51.27 | 51.86 | 50.59 | 51.28 | +0.16% | 3,312,624 |
| Jul 1, 2026 | 51.92 | 52.39 | 51.04 | 51.20 | +0.47% | 4,476,429 |
| Jun 30, 2026 | 50.85 | 51.33 | 50.35 | 50.96 | -0.20% | 4,911,903 |
| Jun 29, 2026 | 50.08 | 52.03 | 50.08 | 51.06 | +2.70% | 5,081,543 |
| Jun 26, 2026 | 46.99 | 50.00 | 46.97 | 49.72 | +5.92% | 7,524,573 |
| Jun 25, 2026 | 46.91 | 47.65 | 45.86 | 46.94 | -1.18% | 2,805,056 |
| Jun 24, 2026 | 47.77 | 49.08 | 47.37 | 47.50 | -0.81% | 2,865,759 |
| Jun 23, 2026 | 46.91 | 48.46 | 46.86 | 47.89 | +2.75% | 3,302,676 |
| Jun 22, 2026 | 45.85 | 46.94 | 45.17 | 46.61 | -0.62% | 4,283,149 |
| Jun 18, 2026 | 45.73 | 47.03 | 44.84 | 46.90 | +0.93% | 5,988,761 |
| Jun 17, 2026 | 47.75 | 48.34 | 46.38 | 46.47 | -3.83% | 4,190,563 |
| Jun 16, 2026 | 49.34 | 49.62 | 47.27 | 48.32 | -2.19% | 3,672,157 |
| Jun 15, 2026 | 49.23 | 50.14 | 48.88 | 49.40 | +0.18% | 2,251,349 |
| Jun 12, 2026 | 49.13 | 49.51 | 47.59 | 49.31 | +0.20% | 2,193,036 |
| Jun 11, 2026 | 49.30 | 49.30 | 47.78 | 49.21 | -0.91% | 2,596,787 |
| Jun 10, 2026 | 49.74 | 50.51 | 49.20 | 49.66 | -2.13% | 3,719,168 |
| Jun 9, 2026 | 51.07 | 52.27 | 49.18 | 50.74 | -2.14% | 4,509,660 |
| Jun 8, 2026 | 53.38 | 53.50 | 51.76 | 51.85 | -3.34% | 3,349,883 |
| Jun 5, 2026 | 54.99 | 55.39 | 52.90 | 53.64 | -2.42% | 3,783,048 |
| Jun 4, 2026 | 53.24 | 55.98 | 52.63 | 54.97 | +3.64% | 4,695,596 |
| Jun 3, 2026 | 54.62 | 54.82 | 52.33 | 53.04 | -4.42% | 4,122,374 |
| Jun 2, 2026 | 54.10 | 55.54 | 53.50 | 55.49 | -0.68% | 5,080,232 |
| Jun 1, 2026 | 53.88 | 56.02 | 53.50 | 55.87 | +7.30% | 5,686,786 |
| May 29, 2026 | 49.13 | 53.17 | 49.13 | 52.07 | +6.68% | 7,314,124 |
| May 28, 2026 | 46.01 | 49.99 | 46.00 | 48.81 | +4.81% | 9,104,584 |
| May 27, 2026 | 45.56 | 47.21 | 44.85 | 46.57 | +0.04% | 6,709,138 |
| May 26, 2026 | 46.97 | 47.00 | 45.63 | 46.55 | -1.21% | 4,369,224 |
| May 22, 2026 | 45.46 | 47.15 | 45.31 | 47.12 | +5.44% | 5,829,566 |
| May 21, 2026 | 44.30 | 45.63 | 44.15 | 44.69 | -0.76% | 5,401,051 |
| May 20, 2026 | 46.80 | 46.98 | 44.49 | 45.03 | -6.71% | 5,695,688 |
| May 19, 2026 | 48.47 | 49.32 | 47.85 | 48.27 | +1.73% | 5,575,828 |
| May 18, 2026 | 45.95 | 48.01 | 45.76 | 47.45 | +2.40% | 4,642,984 |
| May 15, 2026 | 45.98 | 46.41 | 44.93 | 46.34 | +1.76% | 2,266,526 |
| May 14, 2026 | 44.50 | 45.70 | 43.60 | 45.54 | +2.34% | 3,018,409 |
| May 13, 2026 | 44.12 | 44.88 | 43.69 | 44.50 | +0.23% | 3,260,965 |
| May 12, 2026 | 45.51 | 45.78 | 44.15 | 44.40 | -1.68% | 3,093,111 |
| May 11, 2026 | 45.74 | 46.26 | 44.71 | 45.16 | -1.83% | 3,339,208 |
| May 8, 2026 | 45.41 | 46.02 | 44.12 | 46.00 | +0.15% | 3,323,612 |
| May 7, 2026 | 44.28 | 46.19 | 44.20 | 45.93 | +6.49% | 4,049,419 |
| May 6, 2026 | 43.08 | 43.65 | 42.35 | 43.13 | -0.69% | 2,211,008 |
| May 5, 2026 | 43.73 | 44.34 | 43.25 | 43.43 | -0.69% | 3,418,840 |
| May 4, 2026 | 42.60 | 44.39 | 42.41 | 43.73 | +2.65% | 4,235,805 |
| May 1, 2026 | 42.27 | 43.14 | 41.40 | 42.60 | +4.18% | 2,531,000 |
| Apr 30, 2026 | 41.38 | 41.87 | 40.66 | 40.89 | -2.64% | 3,086,275 |
| Apr 29, 2026 | 41.24 | 42.22 | 40.94 | 42.00 | +1.69% | 2,596,343 |
| Apr 28, 2026 | 41.43 | 42.41 | 41.14 | 41.30 | +1.32% | 3,737,573 |
| Apr 27, 2026 | 40.53 | 41.13 | 39.58 | 40.76 | +0.49% | 2,617,906 |
| Apr 24, 2026 | 39.36 | 40.65 | 39.04 | 40.56 | +3.60% | 3,651,336 |
| Apr 23, 2026 | 39.96 | 40.27 | 38.18 | 39.15 | -5.57% | 2,517,910 |
| Apr 22, 2026 | 41.31 | 41.51 | 40.71 | 41.46 | +0.95% | 2,056,639 |
| Apr 21, 2026 | 40.63 | 41.74 | 40.45 | 41.07 | +1.18% | 2,624,480 |
| Apr 20, 2026 | 39.77 | 40.80 | 39.61 | 40.59 | +1.35% | 2,177,678 |
| Apr 17, 2026 | 40.12 | 40.80 | 39.85 | 40.05 | +1.29% | 2,401,385 |
| Apr 16, 2026 | 39.14 | 39.70 | 38.53 | 39.54 | +3.35% | 2,647,597 |
| Apr 15, 2026 | 37.55 | 38.95 | 37.20 | 38.26 | +3.88% | 3,336,193 |
| Apr 14, 2026 | 37.71 | 38.25 | 36.64 | 36.83 | -1.26% | 2,912,103 |
| Apr 13, 2026 | 34.44 | 37.51 | 34.40 | 37.30 | +8.40% | 3,864,446 |
| Apr 10, 2026 | 36.30 | 36.59 | 34.01 | 34.41 | -6.85% | 5,371,972 |
| Apr 9, 2026 | 39.08 | 39.33 | 36.56 | 36.94 | -6.27% | 4,047,904 |
| Apr 8, 2026 | 40.40 | 41.16 | 39.13 | 39.41 | -0.23% | 5,716,904 |
| Apr 7, 2026 | 39.35 | 39.95 | 38.73 | 39.50 | -0.05% | 2,994,895 |
| Apr 6, 2026 | 41.16 | 41.25 | 39.07 | 39.52 | -3.84% | 3,767,054 |
| Apr 2, 2026 | 38.21 | 41.17 | 37.84 | 41.10 | +8.04% | 3,288,128 |
| Apr 1, 2026 | 38.18 | 38.65 | 37.05 | 38.04 | +0.08% | 3,196,497 |
| Mar 31, 2026 | 38.31 | 38.85 | 37.42 | 38.01 | +0.21% | 3,458,253 |
| Mar 30, 2026 | 37.66 | 38.71 | 37.66 | 37.93 | +0.85% | 2,325,384 |
| Mar 27, 2026 | 38.83 | 39.15 | 37.20 | 37.61 | -4.66% | 2,742,204 |
| Mar 26, 2026 | 38.56 | 40.47 | 38.56 | 39.45 | +1.18% | 2,244,672 |
| Mar 25, 2026 | 40.15 | 40.65 | 38.80 | 38.99 | -0.81% | 2,750,211 |
| Mar 24, 2026 | 39.98 | 40.39 | 38.77 | 39.31 | -2.67% | 3,713,885 |
| Mar 23, 2026 | 39.48 | 40.57 | 39.30 | 40.39 | +2.30% | 3,339,301 |
| Mar 20, 2026 | 40.68 | 41.00 | 39.34 | 39.48 | -3.78% | 6,002,816 |
| Mar 19, 2026 | 41.43 | 42.25 | 40.10 | 41.03 | -1.06% | 2,998,071 |
| Mar 18, 2026 | 41.20 | 42.02 | 41.12 | 41.47 | -0.55% | 3,210,030 |
| Mar 17, 2026 | 40.34 | 41.95 | 40.25 | 41.70 | +2.79% | 4,807,146 |
| Mar 16, 2026 | 39.29 | 40.80 | 39.23 | 40.57 | +3.26% | 3,327,322 |
| Mar 13, 2026 | 39.13 | 39.37 | 38.38 | 39.29 | +0.41% | 2,469,509 |
| Mar 12, 2026 | 38.24 | 39.46 | 38.24 | 39.13 | +2.33% | 3,770,577 |
| Mar 11, 2026 | 38.98 | 39.60 | 37.87 | 38.24 | -1.01% | 2,918,077 |
| Mar 10, 2026 | 39.57 | 40.00 | 37.50 | 38.63 | -2.77% | 5,711,751 |
| Mar 9, 2026 | 39.83 | 40.36 | 38.58 | 39.73 | -0.25% | 4,532,419 |
| Mar 6, 2026 | 40.35 | 40.65 | 39.55 | 39.83 | -1.39% | 5,698,562 |
| Mar 5, 2026 | 40.43 | 41.48 | 40.20 | 40.39 | +0.17% | 5,906,470 |
| Mar 4, 2026 | 40.24 | 40.88 | 39.98 | 40.32 | -0.93% | 3,513,411 |
| Mar 3, 2026 | 39.60 | 40.90 | 38.81 | 40.70 | +1.02% | 7,630,833 |
| Mar 2, 2026 | 38.05 | 40.71 | 37.83 | 40.29 | +5.25% | 6,624,102 |
| Feb 27, 2026 | 39.22 | 39.35 | 37.54 | 38.28 | -4.23% | 23,487,756 |
| Feb 26, 2026 | 42.16 | 42.40 | 37.83 | 39.97 | +3.98% | 18,125,970 |
| Feb 25, 2026 | 37.50 | 38.71 | 36.28 | 38.44 | +1.53% | 9,607,150 |
| Feb 24, 2026 | 37.55 | 38.80 | 36.95 | 37.86 | +1.28% | 3,856,622 |
| Feb 23, 2026 | 38.93 | 39.30 | 37.30 | 37.38 | -6.17% | 3,540,978 |
| Feb 20, 2026 | 40.60 | 41.51 | 39.29 | 39.84 | -3.58% | 3,793,190 |
| Feb 19, 2026 | 41.43 | 41.65 | 40.89 | 41.32 | +0.24% | 2,344,323 |
| Feb 18, 2026 | 40.95 | 41.78 | 40.18 | 41.22 | +0.66% | 2,747,713 |
| Feb 17, 2026 | 41.26 | 41.56 | 40.51 | 40.95 | -1.94% | 3,407,927 |
| Feb 13, 2026 | 41.36 | 42.17 | 40.99 | 41.76 | +1.53% | 2,661,992 |
| Feb 12, 2026 | 41.13 | 41.21 | 39.84 | 41.13 | -0.72% | 6,076,314 |
| Feb 11, 2026 | 42.00 | 42.02 | 40.46 | 41.43 | -1.07% | 3,787,250 |
| Feb 10, 2026 | 42.13 | 42.85 | 41.52 | 41.88 | +0.70% | 4,760,120 |
| Feb 9, 2026 | 40.22 | 41.91 | 39.88 | 41.59 | +3.30% | 3,745,302 |
| Feb 6, 2026 | 38.94 | 40.33 | 38.93 | 40.26 | +4.87% | 5,032,617 |
| Feb 5, 2026 | 39.15 | 39.85 | 37.84 | 38.39 | -1.94% | 7,607,365 |
| Feb 4, 2026 | 36.30 | 39.23 | 35.39 | 39.15 | +6.21% | 8,760,404 |
| Feb 3, 2026 | 39.53 | 39.75 | 36.43 | 36.86 | -8.08% | 5,646,459 |
| Feb 2, 2026 | 40.16 | 40.67 | 39.45 | 40.10 | +1.96% | 3,404,608 |
| Jan 30, 2026 | 39.65 | 39.95 | 39.23 | 39.33 | -0.33% | 3,867,258 |
| Jan 29, 2026 | 40.80 | 40.96 | 38.65 | 39.46 | -5.55% | 4,645,733 |
| Jan 28, 2026 | 41.65 | 42.55 | 41.42 | 41.78 | +1.31% | 3,832,177 |
| Jan 27, 2026 | 43.18 | 43.22 | 41.15 | 41.24 | -4.91% | 3,184,590 |
| Jan 26, 2026 | 43.14 | 43.77 | 42.70 | 43.37 | +1.31% | 4,476,330 |
| Jan 23, 2026 | 43.07 | 43.32 | 42.21 | 42.81 | -0.40% | 4,663,515 |
| Jan 22, 2026 | 42.12 | 43.08 | 42.06 | 42.98 | +3.39% | 3,858,663 |
| Jan 21, 2026 | 42.50 | 43.19 | 41.33 | 41.57 | -3.80% | 5,506,193 |
| Jan 20, 2026 | 44.87 | 45.39 | 42.80 | 43.21 | -5.53% | 9,054,911 |
| Jan 16, 2026 | 48.91 | 49.13 | 45.70 | 45.74 | -6.02% | 6,017,006 |
| Jan 15, 2026 | 49.99 | 51.00 | 48.40 | 48.67 | -5.38% | 5,643,080 |
| Jan 14, 2026 | 52.42 | 52.42 | 50.59 | 51.44 | -2.22% | 3,632,996 |
| Jan 13, 2026 | 53.15 | 53.69 | 52.42 | 52.61 | -1.20% | 3,170,485 |
| Jan 12, 2026 | 52.50 | 53.51 | 52.29 | 53.25 | -0.49% | 3,034,550 |
| Jan 9, 2026 | 53.45 | 54.15 | 53.01 | 53.51 | +0.75% | 2,163,275 |
| Jan 8, 2026 | 52.83 | 53.33 | 52.64 | 53.11 | -0.28% | 3,608,666 |
| Jan 7, 2026 | 52.38 | 54.11 | 52.07 | 53.26 | +2.29% | 3,156,805 |
| Jan 6, 2026 | 50.27 | 52.23 | 50.27 | 52.07 | +2.99% | 2,745,003 |
| Jan 5, 2026 | 50.86 | 51.63 | 50.34 | 50.56 | -0.08% | 3,701,051 |
| Jan 2, 2026 | 51.78 | 52.15 | 49.38 | 50.60 | -2.11% | 4,045,922 |
| Dec 31, 2025 | 51.66 | 51.92 | 51.39 | 51.69 | -0.52% | 2,869,402 |
| Dec 30, 2025 | 52.19 | 52.48 | 51.78 | 51.96 | -0.74% | 2,595,229 |
| Dec 29, 2025 | 52.59 | 52.85 | 51.78 | 52.35 | -0.93% | 3,154,607 |
| Dec 26, 2025 | 52.07 | 52.90 | 52.04 | 52.84 | +1.62% | 1,979,987 |
| Dec 24, 2025 | 52.27 | 52.27 | 51.75 | 52.00 | -0.44% | 1,507,307 |
| Dec 23, 2025 | 52.56 | 52.75 | 51.51 | 52.23 | -1.34% | 3,544,533 |
| Dec 22, 2025 | 52.34 | 53.34 | 52.07 | 52.94 | +1.22% | 4,404,664 |
| Dec 19, 2025 | 50.80 | 52.73 | 50.74 | 52.30 | +3.18% | 12,110,488 |
| Dec 18, 2025 | 50.50 | 51.68 | 50.05 | 50.69 | +0.98% | 5,513,641 |
| Dec 17, 2025 | 49.17 | 51.75 | 48.72 | 50.20 | +4.00% | 9,142,630 |
| Dec 16, 2025 | 47.27 | 48.37 | 46.91 | 48.27 | +1.07% | 4,452,284 |
| Dec 15, 2025 | 47.90 | 49.68 | 47.72 | 47.76 | +0.38% | 6,663,671 |
| Dec 12, 2025 | 47.64 | 48.54 | 47.42 | 47.58 | +0.38% | 3,813,885 |
| Dec 11, 2025 | 47.60 | 47.79 | 46.93 | 47.40 | -1.02% | 2,889,532 |
| Dec 10, 2025 | 47.05 | 48.09 | 47.05 | 47.89 | +1.40% | 4,470,924 |
| Dec 9, 2025 | 47.23 | 47.77 | 46.91 | 47.23 | -0.34% | 3,728,861 |
| Dec 8, 2025 | 47.59 | 48.72 | 47.26 | 47.39 | +0.15% | 3,770,603 |
| Dec 5, 2025 | 47.11 | 48.39 | 47.06 | 47.32 | +0.45% | 4,902,944 |
| Dec 4, 2025 | 47.35 | 47.88 | 46.80 | 47.11 | -0.72% | 4,175,174 |
| Dec 3, 2025 | 46.35 | 47.53 | 46.12 | 47.45 | +1.89% | 3,578,365 |
| Dec 2, 2025 | 47.70 | 48.19 | 46.52 | 46.57 | -1.31% | 5,403,736 |
| Dec 1, 2025 | 47.09 | 47.89 | 46.74 | 47.19 | -1.28% | 6,569,652 |
| Nov 28, 2025 | 48.42 | 48.55 | 47.44 | 47.80 | -1.12% | 5,027,833 |
| Nov 26, 2025 | 51.28 | 51.32 | 47.39 | 48.34 | -17.75% | 25,968,500 |
| Nov 25, 2025 | 58.65 | 59.05 | 57.84 | 58.77 | +0.77% | 8,961,024 |
| Nov 24, 2025 | 57.63 | 58.58 | 56.95 | 58.32 | +1.21% | 5,141,142 |
| Nov 21, 2025 | 58.43 | 58.87 | 56.97 | 57.62 | -1.66% | 3,326,161 |
| Nov 20, 2025 | 61.37 | 62.14 | 58.50 | 58.59 | -2.98% | 3,300,344 |
| Nov 19, 2025 | 62.12 | 62.84 | 59.47 | 60.39 | -5.66% | 5,187,458 |
| Nov 18, 2025 | 64.20 | 64.86 | 63.40 | 64.01 | -0.91% | 2,347,273 |
| Nov 17, 2025 | 65.54 | 65.84 | 63.88 | 64.60 | -1.99% | 1,922,318 |
| Nov 14, 2025 | 64.88 | 66.78 | 63.96 | 65.91 | -0.83% | 2,264,068 |
| Nov 13, 2025 | 67.23 | 67.80 | 66.27 | 66.46 | -1.85% | 1,985,631 |
| Nov 12, 2025 | 68.86 | 68.97 | 67.26 | 67.71 | -1.23% | 2,606,347 |
| Nov 11, 2025 | 71.05 | 71.80 | 67.96 | 68.55 | -5.32% | 3,696,570 |
| Nov 10, 2025 | 69.62 | 72.54 | 69.48 | 72.40 | +3.99% | 2,375,370 |
| Nov 7, 2025 | 68.28 | 69.72 | 67.75 | 69.62 | +1.19% | 1,360,412 |
| Nov 6, 2025 | 69.08 | 69.67 | 68.24 | 68.80 | -1.31% | 1,388,586 |
| Nov 5, 2025 | 70.42 | 70.75 | 68.89 | 69.71 | -0.51% | 1,380,917 |
| Nov 4, 2025 | 70.08 | 70.79 | 69.50 | 70.07 | -1.53% | 1,447,881 |
Daily open, high, low, close and volume for Nutanix, Inc. Class A Common Stock (NTNX). Showing 250 trading days. Unadjusted prices.