Nutanix, Inc. (NTNX)
NASDAQ: NTNX · Real-Time Price · USD
38.76
-1.07 (-2.69%)
Mar 9, 2026, 3:08 PM EDT - Market open
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 |