Nutanix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.83	40.36	38.58	38.96	-	-2.18%	2,255,344
Mar 6, 2026	40.35	40.65	39.55	39.83	39.83	-1.39%	5,697,058
Mar 5, 2026	40.43	41.48	40.20	40.39	40.39	0.17%	5,835,555
Mar 4, 2026	40.24	40.88	39.99	40.32	40.32	-0.93%	3,505,750
Mar 3, 2026	39.60	40.90	38.81	40.70	40.70	1.02%	7,625,092
Mar 2, 2026	38.05	40.71	37.83	40.29	40.29	5.25%	6,543,727
Feb 27, 2026	39.22	39.35	37.54	38.28	38.28	-4.23%	23,369,398
Feb 26, 2026	42.16	42.40	37.83	39.97	39.97	3.98%	18,125,969
Feb 25, 2026	37.50	38.71	36.28	38.44	38.44	1.53%	9,607,150
Feb 24, 2026	37.55	38.80	36.95	37.86	37.86	1.28%	3,856,621
Feb 23, 2026	38.93	39.30	37.30	37.38	37.38	-6.17%	3,540,978
Feb 20, 2026	40.60	41.51	39.29	39.84	39.84	-3.58%	3,793,190
Feb 19, 2026	41.43	41.65	40.89	41.32	41.32	0.24%	2,344,323
Feb 18, 2026	40.95	41.78	40.18	41.22	41.22	0.66%	2,747,713
Feb 17, 2026	41.26	41.56	40.51	40.95	40.95	-1.94%	3,407,927
Feb 13, 2026	41.36	42.17	40.99	41.76	41.76	1.53%	2,661,992
Feb 12, 2026	41.13	41.21	39.84	41.13	41.13	-0.72%	6,076,314
Feb 11, 2026	42.00	42.02	40.46	41.43	41.43	-1.07%	3,787,250
Feb 10, 2026	42.13	42.86	41.52	41.88	41.88	0.70%	4,760,120
Feb 9, 2026	40.22	41.91	39.88	41.59	41.59	3.30%	3,745,302
Feb 6, 2026	38.94	40.33	38.93	40.26	40.26	4.87%	5,032,617
Feb 5, 2026	39.15	39.85	37.84	38.39	38.39	-1.94%	7,607,365
Feb 4, 2026	36.30	39.24	35.39	39.15	39.15	6.21%	8,760,404
Feb 3, 2026	39.53	39.75	36.43	36.86	36.86	-8.08%	5,447,630
Feb 2, 2026	40.16	40.67	39.45	40.10	40.10	1.96%	3,404,608
Jan 30, 2026	39.65	39.95	39.23	39.33	39.33	-0.33%	3,867,258
Jan 29, 2026	40.80	40.96	38.65	39.46	39.46	-5.55%	4,645,733
Jan 28, 2026	41.65	42.55	41.42	41.78	41.78	1.31%	3,832,177
Jan 27, 2026	43.18	43.22	41.15	41.24	41.24	-4.91%	3,159,479
Jan 26, 2026	43.14	43.77	42.70	43.37	43.37	1.31%	4,476,330
Jan 23, 2026	43.07	43.32	42.21	42.81	42.81	-0.40%	4,663,515
Jan 22, 2026	42.12	43.08	42.06	42.98	42.98	3.39%	3,858,663
Jan 21, 2026	42.50	43.19	41.33	41.57	41.57	-3.80%	5,506,193
Jan 20, 2026	44.87	45.39	42.80	43.21	43.21	-5.53%	8,899,977
Jan 16, 2026	48.91	49.13	45.70	45.74	45.74	-6.02%	6,017,006
Jan 15, 2026	49.99	51.00	48.40	48.67	48.67	-5.38%	5,643,080
Jan 14, 2026	52.42	52.42	50.60	51.44	51.44	-2.22%	3,632,996
Jan 13, 2026	53.15	53.69	52.43	52.61	52.61	-1.20%	3,170,485
Jan 12, 2026	52.50	53.51	52.29	53.25	53.25	-0.49%	3,034,550
Jan 9, 2026	53.45	54.15	53.01	53.51	53.51	0.75%	2,163,275
Jan 8, 2026	52.83	53.33	52.64	53.11	53.11	-0.28%	3,608,666
Jan 7, 2026	52.38	54.11	52.07	53.26	53.26	2.29%	3,156,805
Jan 6, 2026	50.27	52.23	50.27	52.07	52.07	2.99%	2,745,003
Jan 5, 2026	50.86	51.64	50.35	50.56	50.56	-0.08%	3,701,051
Jan 2, 2026	51.78	52.15	49.38	50.60	50.60	-2.11%	4,045,922
Dec 31, 2025	51.66	51.92	51.39	51.69	51.69	-0.52%	2,869,402
Dec 30, 2025	52.19	52.48	51.78	51.96	51.96	-0.74%	2,595,229
Dec 29, 2025	52.59	52.85	51.78	52.35	52.35	-0.93%	3,154,607
Dec 26, 2025	52.07	52.90	52.04	52.84	52.84	1.62%	1,979,987
Dec 24, 2025	52.27	52.27	51.75	52.00	52.00	-0.44%	1,507,307
Dec 23, 2025	52.56	52.75	51.51	52.23	52.23	-1.34%	3,544,533
Dec 22, 2025	52.34	53.34	52.07	52.94	52.94	1.22%	4,404,664
Dec 19, 2025	50.80	52.73	50.74	52.30	52.30	3.18%	12,110,488
Dec 18, 2025	50.50	51.68	50.05	50.69	50.69	0.98%	5,513,969
Dec 17, 2025	49.17	51.75	48.72	50.20	50.20	4.00%	9,142,630
Dec 16, 2025	47.28	48.37	46.91	48.27	48.27	1.07%	4,452,284
Dec 15, 2025	47.90	49.68	47.72	47.76	47.76	0.38%	6,663,671
Dec 12, 2025	47.64	48.54	47.42	47.58	47.58	0.38%	3,813,885
Dec 11, 2025	47.60	47.79	46.93	47.40	47.40	-1.02%	2,889,532
Dec 10, 2025	47.05	48.09	47.05	47.89	47.89	1.40%	4,470,924
Dec 9, 2025	47.23	47.78	46.91	47.23	47.23	-0.34%	3,725,291
Dec 8, 2025	47.59	48.72	47.26	47.39	47.39	0.15%	3,767,810
Dec 5, 2025	47.11	48.39	47.06	47.32	47.32	0.45%	4,902,944
Dec 4, 2025	47.36	47.88	46.80	47.11	47.11	-0.72%	4,175,174
Dec 3, 2025	46.35	47.53	46.12	47.45	47.45	1.89%	3,578,365
Dec 2, 2025	47.70	48.19	46.52	46.57	46.57	-1.31%	5,403,736
Dec 1, 2025	47.09	47.89	46.74	47.19	47.19	-1.28%	6,569,652
Nov 28, 2025	48.43	48.55	47.44	47.80	47.80	-1.12%	5,027,833
Nov 26, 2025	51.28	51.32	47.39	48.34	48.34	-17.75%	25,968,500
Nov 25, 2025	58.65	59.05	57.84	58.77	58.77	0.77%	8,961,024
Nov 24, 2025	57.63	58.58	56.95	58.32	58.32	1.21%	5,141,142
Nov 21, 2025	58.43	58.87	56.97	57.62	57.62	-1.66%	3,326,161
Nov 20, 2025	61.37	62.14	58.50	58.59	58.59	-2.98%	3,300,344
Nov 19, 2025	62.12	62.84	59.47	60.39	60.39	-5.66%	5,187,458
Nov 18, 2025	64.20	64.86	63.40	64.01	64.01	-0.91%	2,347,323
Nov 17, 2025	65.54	65.85	63.88	64.60	64.60	-1.99%	1,922,318
Nov 14, 2025	64.88	66.78	63.96	65.91	65.91	-0.83%	2,264,068
Nov 13, 2025	67.23	67.80	66.27	66.46	66.46	-1.85%	1,985,631
Nov 12, 2025	68.86	68.97	67.26	67.71	67.71	-1.23%	2,606,347
Nov 11, 2025	71.05	71.80	67.96	68.55	68.55	-5.32%	3,696,570
Nov 10, 2025	69.62	72.54	69.48	72.40	72.40	3.99%	2,375,370
Nov 7, 2025	68.28	69.72	67.75	69.62	69.62	1.19%	1,360,412
Nov 6, 2025	69.08	69.67	68.24	68.80	68.80	-1.31%	1,388,586
Nov 5, 2025	70.42	70.75	68.90	69.71	69.71	-0.51%	1,379,031
Nov 4, 2025	70.08	70.79	69.50	70.07	70.07	-1.53%	1,447,881
Nov 3, 2025	71.27	72.42	71.01	71.16	71.16	-0.11%	1,968,684
Oct 31, 2025	69.49	71.45	69.48	71.24	71.24	3.13%	2,715,870
Oct 30, 2025	68.01	70.40	67.75	69.08	69.08	1.38%	1,502,266
Oct 29, 2025	68.05	68.70	67.23	68.14	68.14	-1.35%	2,146,770
Oct 28, 2025	70.00	70.06	69.01	69.07	69.07	-0.69%	1,185,117
Oct 27, 2025	70.80	71.00	69.29	69.55	69.55	-0.67%	1,494,083
Oct 24, 2025	70.42	70.82	69.92	70.02	70.02	0.42%	1,419,133
Oct 23, 2025	68.60	69.81	68.16	69.73	69.73	1.35%	1,289,516
Oct 22, 2025	69.10	69.47	68.21	68.80	68.80	-0.42%	1,570,126
Oct 21, 2025	68.06	69.35	67.80	69.09	69.09	1.23%	1,462,535
Oct 20, 2025	67.84	68.37	67.45	68.25	68.25	0.87%	1,482,912
Oct 17, 2025	66.52	67.80	65.84	67.66	67.66	1.38%	1,608,756
Oct 16, 2025	68.24	68.48	66.62	66.74	66.74	-1.71%	2,743,792
Oct 15, 2025	68.25	68.65	67.38	67.90	67.90	-0.06%	2,339,601
Oct 14, 2025	67.71	68.83	67.50	67.94	67.94	-1.39%	2,534,983