Skip to main content
Nutanix, Inc. (NTNX)
NASDAQ: NTNX · Real-Time Price · USD
47.32
+0.21 (0.45%)
At close: Dec 5, 2025, 4:00 PM EST
47.31
-0.01 (-0.02%)
After-hours: Dec 5, 2025, 6:59 PM EST

Nutanix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202547.1148.3947.0647.3247.320.45%4,531,170
Dec 4, 202547.3647.8846.8047.1147.11-0.72%4,148,804
Dec 3, 202546.3547.5346.1247.4547.451.89%3,535,823
Dec 2, 202547.7048.1946.5246.5746.57-1.31%5,363,906
Dec 1, 202547.0947.8946.7447.1947.19-1.28%6,506,033
Nov 28, 202548.4348.5547.4447.8047.80-1.12%5,019,630
Nov 26, 202551.2851.3247.3948.3448.34-17.75%25,924,806
Nov 25, 202558.6559.0557.8458.7758.770.77%8,048,040
Nov 24, 202557.6358.5856.9558.3258.321.21%5,069,927
Nov 21, 202558.4358.8756.9757.6257.62-1.66%3,269,409
Nov 20, 202561.3762.1458.5058.5958.59-2.98%3,300,307
Nov 19, 202562.1262.8459.4760.3960.39-5.66%5,187,458
Nov 18, 202564.2064.8663.4064.0164.01-0.91%2,347,323
Nov 17, 202565.5465.8563.8864.6064.60-1.99%1,922,318
Nov 14, 202564.8866.7863.9665.9165.91-0.83%2,264,068
Nov 13, 202567.2367.8066.2766.4666.46-1.85%1,985,631
Nov 12, 202568.8668.9767.2667.7167.71-1.23%2,606,347
Nov 11, 202571.0571.8067.9668.5568.55-5.32%3,696,570
Nov 10, 202569.6272.5469.4872.4072.403.99%2,375,370
Nov 7, 202568.2869.7267.7569.6269.621.19%1,360,412
Nov 6, 202569.0869.6768.2468.8068.80-1.31%1,388,586
Nov 5, 202570.4270.7568.9069.7169.71-0.51%1,380,917
Nov 4, 202570.0870.7969.5070.0770.07-1.53%1,447,881
Nov 3, 202571.2772.4271.0171.1671.16-0.11%1,968,684
Oct 31, 202569.4971.4569.4871.2471.243.13%2,715,870
Oct 30, 202568.0170.4067.7569.0869.081.38%1,502,266
Oct 29, 202568.0568.7067.2368.1468.14-1.35%2,146,770
Oct 28, 202570.0070.0669.0169.0769.07-0.69%1,185,117
Oct 27, 202570.8071.0069.2969.5569.55-0.67%1,494,083
Oct 24, 202570.4270.8269.9270.0270.020.42%1,419,133
Oct 23, 202568.6069.8168.1669.7369.731.35%1,289,516
Oct 22, 202569.1069.4768.2168.8068.80-0.42%1,570,126
Oct 21, 202568.0669.3567.8069.0969.091.23%1,462,535
Oct 20, 202567.8468.3767.4568.2568.250.87%1,482,912
Oct 17, 202566.5267.8065.8467.6667.661.38%1,608,756
Oct 16, 202568.2468.4866.6266.7466.74-1.71%2,743,792
Oct 15, 202568.2568.6567.3867.9067.90-0.06%2,339,601
Oct 14, 202567.7168.8367.5067.9467.94-1.39%2,534,983
Oct 13, 202569.2369.7068.4468.9068.900.82%2,438,653
Oct 10, 202568.8069.6067.8968.3468.34-0.63%3,311,632
Oct 9, 202569.9169.9167.4268.7768.77-3.35%4,800,024
Oct 8, 202570.3271.8869.5471.1571.151.73%4,659,211
Oct 7, 202574.1274.2169.6869.9469.94-5.94%4,989,118
Oct 6, 202577.2377.9074.2874.3674.36-2.44%2,674,819
Oct 3, 202577.0077.2775.2876.2276.22-0.91%2,173,129
Oct 2, 202576.4577.2275.6776.9276.921.84%3,126,454
Oct 1, 202573.8076.0673.7675.5375.531.53%3,369,259
Sep 30, 202576.8376.9773.4674.3974.39-3.28%3,825,759
Sep 29, 202577.5278.4576.8776.9176.91-0.31%2,444,805
Sep 26, 202576.5477.6076.2377.1577.150.90%2,240,805
Sep 25, 202574.1876.5973.6676.4676.462.27%2,803,372
Sep 24, 202576.4276.6574.5074.7674.76-1.75%2,492,618
Sep 23, 202574.7976.3974.0176.0976.090.94%3,275,087
Sep 22, 202576.1776.3473.5275.3875.38-2.22%4,869,114
Sep 19, 202578.1379.5676.8377.0977.09-1.37%36,193,775
Sep 18, 202578.4079.7677.7778.1678.160.64%3,963,324
Sep 17, 202577.0678.9076.9077.6677.66-0.05%3,380,700
Sep 16, 202578.1078.8677.1777.7077.70-0.65%4,826,035
Sep 15, 202579.2380.4778.1478.2178.21-1.29%4,296,691
Sep 12, 202581.5082.4279.1579.2379.23-2.33%4,849,337
Sep 11, 202577.8581.3877.7281.1281.125.15%5,669,460
Sep 10, 202576.2077.3676.0177.1577.151.85%4,802,454
Sep 9, 202574.9775.9374.2375.7575.751.03%4,050,525
Sep 8, 202572.2976.0872.2974.9874.987.24%9,011,896
Sep 5, 202569.4370.6069.0169.9269.921.82%2,859,222
Sep 4, 202567.8768.7166.9968.6768.671.13%3,276,457
Sep 3, 202567.2568.2966.4167.9067.901.16%2,979,701
Sep 2, 202565.9067.3165.3867.1267.12-0.13%3,979,170
Aug 29, 202565.9567.7365.9567.2167.211.74%4,668,633
Aug 28, 202563.8766.7062.1666.0666.06-5.09%10,909,466
Aug 27, 202569.5470.4869.0369.6069.602.20%7,176,962
Aug 26, 202568.0269.0767.9368.1068.100.18%3,361,971
Aug 25, 202568.5568.9567.9567.9867.98-1.18%2,249,423
Aug 22, 202568.0669.0067.3068.7968.791.25%2,798,601
Aug 21, 202569.1369.2367.5467.9467.94-2.43%2,751,827
Aug 20, 202568.3969.9167.8569.6369.632.53%4,284,794
Aug 19, 202569.5769.7267.7767.9167.91-2.23%2,009,403
Aug 18, 202569.0869.5368.7569.4669.461.14%1,789,662
Aug 15, 202568.6869.6368.5268.6868.680.10%2,340,915
Aug 14, 202569.9469.9468.1168.6168.61-2.25%1,846,960
Aug 13, 202570.1670.4068.9570.1970.191.21%2,415,038
Aug 12, 202569.4969.6068.3969.3569.350.80%2,929,525
Aug 11, 202570.9372.0168.6668.8068.80-3.91%3,383,421
Aug 8, 202572.5872.8571.4471.6071.60-1.35%1,976,200
Aug 7, 202576.0076.2070.7472.5872.58-4.12%3,228,575
Aug 6, 202574.0275.7673.3375.7075.703.27%1,792,195
Aug 5, 202574.7875.5073.2973.3073.30-0.62%2,516,772
Aug 4, 202572.1073.8272.1073.7673.762.29%1,858,801
Aug 1, 202573.7674.0071.3272.1172.11-4.07%2,136,813
Jul 31, 202577.5077.5075.1075.1775.17-2.06%1,485,875
Jul 30, 202575.5577.4574.5276.7576.751.59%2,212,627
Jul 29, 202575.2175.8974.6675.5575.551.71%2,180,567
Jul 28, 202575.0675.5774.2474.2874.28-0.55%1,907,813
Jul 25, 202574.1975.0873.8974.6974.690.93%1,920,283
Jul 24, 202574.3174.9173.4374.0074.00-0.51%1,959,566
Jul 23, 202574.4474.6973.4074.3874.380.01%1,686,073
Jul 22, 202575.1175.4573.8574.3774.37-1.04%1,295,578
Jul 21, 202575.8976.3175.0675.1575.15-0.53%1,283,441
Jul 18, 202575.4375.8274.8475.5575.550.95%1,427,781
Jul 17, 202573.4675.4973.4674.8474.841.75%2,642,275