NASDAQ : NTNX
Nutanix, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 70.71 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 19.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nutanix, Inc. (NTNX) closed at 64.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 67.06 | 67.53 | 64.36 | 64.43 | 2,442,448 | -4.14% |
| 2026-10-30 | 69.6 | 69.81 | 66.05 | 67.21 | 2,116,074 | -4.95% |
| 2026-10-29 | 70.38 | 72.47 | 69.81 | 70.71 | 1,696,729 | -2.70% |
| 2026-10-28 | 72.54 | 73.447 | 72.06 | 72.67 | 1,666,034 | -0.10% |
| 2026-10-27 | 72.71 | 74.13 | 72.65 | 72.74 | 2,429,726 | +0.04% |
| 2026-10-26 | 71.41 | 72.845 | 70.95 | 72.71 | 1,834,729 | +3.02% |
| 2026-10-23 | 69.55 | 71.42 | 69.16 | 70.58 | 1,494,178 | +1.48% |
| 2026-10-22 | 70 | 70.49 | 68.08 | 69.55 | 1,803,525 | -0.80% |
| 2026-10-21 | 68.9 | 70.415 | 68.485 | 70.11 | 2,611,685 | +2.80% |
| 2026-10-20 | 67.38 | 68.385 | 66.45 | 68.2 | 2,191,058 | +0.99% |
| 2026-10-19 | 67.5 | 68.315 | 67.13 | 67.53 | 1,987,291 | +0.88% |
| 2026-10-16 | 71.379 | 71.379 | 66.31 | 66.94 | 2,472,663 | -4.34% |
| 2026-10-15 | 69.54 | 70.27 | 67.2 | 69.98 | 3,386,115 | +0.19% |
| 2026-10-14 | 72.31 | 73.88 | 69.755 | 69.85 | 3,505,338 | -4.16% |
| 2026-10-13 | 73.37 | 75.28 | 72.77 | 72.88 | 2,236,258 | -1.70% |
| 2026-10-12 | 75.87 | 75.98 | 73.93 | 74.14 | 2,618,296 | -0.66% |
| 2026-10-09 | 73.91 | 74.66 | 72.99 | 74.63 | 2,096,171 | +2.08% |
| 2026-10-08 | 73.47 | 74.2 | 72.755 | 73.11 | 1,717,651 | -0.42% |
| 2026-10-07 | 73.8 | 74.3 | 73.01 | 73.42 | 2,953,592 | +0.01% |
| 2026-10-06 | 73.8 | 74.04 | 72.6 | 73.41 | 4,257,604 | +0.00% |
| 2026-10-05 | 72.77 | 74.19 | 72.29 | 73.41 | 3,373,756 | +1.55% |
| 2026-10-02 | 72.34 | 72.75 | 71.815 | 72.29 | 1,960,301 | +1.08% |
| 2026-10-01 | 71.275 | 71.97 | 69.85 | 71.52 | 2,382,009 | +1.58% |
| 2026-09-30 | 70.025 | 71.25 | 69.9 | 70.41 | 2,246,126 | +0.46% |
| 2026-09-29 | 68.7 | 70.32 | 67.905 | 70.09 | 2,331,769 | +2.02% |
| 2026-09-28 | 66.952 | 69.33 | 66.25 | 68.7 | 1,817,566 | +0.98% |
| 2026-09-25 | 68.48 | 69.51 | 67.96 | 68.03 | 1,772,628 | -0.82% |
| 2026-09-24 | 68.99 | 69.26 | 67.95 | 68.59 | 2,541,329 | -1.56% |
| 2026-09-23 | 69.65 | 70.35 | 68.94 | 69.68 | 1,839,588 | +0.62% |
| 2026-09-22 | 71.05 | 71.08 | 68.95 | 69.25 | 2,561,097 | -1.13% |
| 2026-09-21 | 70.04 | 70.59 | 69.555 | 70.04 | 2,272,483 | +0.34% |
| 2026-09-18 | 69.66 | 70.29 | 68.71 | 69.8 | 5,834,927 | -0.24% |
| 2026-09-17 | 68.63 | 70.48 | 68.18 | 69.97 | 2,532,468 | +1.85% |
| 2026-09-16 | 67.01 | 69.35 | 66.9 | 68.7 | 3,349,663 | +1.04% |
| 2026-09-15 | 66.55 | 68.91 | 66.41 | 67.99 | 1,789,625 | +0.44% |
| 2026-09-14 | 67.11 | 68.125 | 66.42 | 67.69 | 2,556,421 | +2.69% |
| 2026-09-11 | 65.43 | 66.92 | 65.25 | 65.92 | 1,525,590 | +0.76% |
| 2026-09-10 | 67.18 | 67.99 | 65.385 | 65.42 | 1,614,522 | -2.27% |
| 2026-09-09 | 67.49 | 68.048 | 66.76 | 66.94 | 2,399,352 | -0.81% |
| 2026-09-08 | 67.48 | 67.97 | 66.816 | 67.49 | 1,681,444 | -0.84% |
| 2026-09-04 | 67.97 | 68.6 | 67.11 | 68.06 | 1,963,564 | -0.03% |
| 2026-09-03 | 68.13 | 68.92 | 67.27 | 68.08 | 1,544,140 | +1.84% |
| 2026-09-02 | 66.54 | 67.22 | 65.78 | 66.85 | 2,370,023 | +0.24% |
| 2026-09-01 | 67.74 | 68.18 | 66.185 | 66.69 | 1,832,408 | -2.74% |
| 2026-08-31 | 68.76 | 69.675 | 67.9 | 68.57 | 2,708,223 | -0.85% |
| 2026-08-28 | 69.6 | 71.83 | 68.36 | 69.16 | 3,454,888 | -0.97% |
| 2026-08-27 | 71.24 | 74.42 | 67.69 | 69.84 | 8,009,468 | +6.81% |
| 2026-08-26 | 65.002 | 66.79 | 64.8 | 65.39 | 4,689,309 | -1.58% |
| 2026-08-25 | 66.4 | 67.555 | 65.96 | 66.44 | 2,543,378 | -0.36% |
| 2026-08-24 | 68.22 | 68.88 | 66.6 | 66.68 | 2,964,380 | -1.42% |
| 2026-08-21 | 67.39 | 68 | 65.927 | 67.64 | 3,140,336 | +1.97% |
| 2026-08-20 | 66.13 | 67.165 | 65.45 | 66.33 | 3,124,901 | +1.39% |
| 2026-08-19 | 65.65 | 66.47 | 64.74 | 65.42 | 2,032,225 | -0.62% |
| 2026-08-18 | 65.915 | 66.8 | 65.27 | 65.83 | 1,832,180 | +0.26% |
| 2026-08-17 | 65.87 | 66.065 | 64.74 | 65.66 | 2,230,297 | -1.42% |
| 2026-08-14 | 68.73 | 68.8 | 66.23 | 66.605 | 2,270,911 | -1.98% |
| 2026-08-13 | 64.95 | 67.95 | 64.59 | 67.95 | 3,245,251 | +5.10% |
| 2026-08-12 | 63.09 | 64.7 | 63.09 | 64.65 | 1,438,823 | +0.51% |
| 2026-08-11 | 63.77 | 65.03 | 63.28 | 64.32 | 2,122,979 | -0.22% |
| 2026-08-10 | 62.65 | 64.85 | 62.33 | 64.46 | 2,302,703 | +2.86% |
| 2026-08-07 | 61.28 | 62.82 | 60.869 | 62.67 | 2,115,944 | +4.24% |
| 2026-08-06 | 59.26 | 60.59 | 59.03 | 60.12 | 2,507,936 | -1.38% |
| 2026-08-05 | 62.82 | 62.98 | 60.18 | 60.96 | 2,842,223 | -0.88% |
| 2026-08-04 | 59.888 | 61.93 | 59.796 | 61.5 | 3,106,326 | +0.72% |
| 2026-08-03 | 60.09 | 61.23 | 60.09 | 61.06 | 1,991,748 | +3.47% |
| 2026-07-31 | 59.26 | 59.333 | 57.95 | 59.01 | 2,635,805 | -0.42% |
| 2026-07-30 | 58.37 | 59.49 | 58.1 | 59.26 | 2,427,903 | -0.52% |
| 2026-07-29 | 59.43 | 60.465 | 58.835 | 59.57 | 2,717,577 | +0.88% |
| 2026-07-28 | 57.5 | 59.68 | 56.86 | 59.05 | 3,060,653 | +3.87% |
| 2026-07-27 | 56.34 | 57.58 | 55.61 | 56.85 | 2,451,527 | +3.29% |
| 2026-07-24 | 53.49 | 55.26 | 53.25 | 55.04 | 3,055,450 | +4.58% |
| 2026-07-23 | 54.2 | 54.2 | 52.31 | 52.63 | 2,451,049 | -1.37% |
| 2026-07-22 | 53.73 | 54.36 | 52.69 | 53.36 | 2,483,733 | -1.53% |
| 2026-07-21 | 55.38 | 55.52 | 53.565 | 54.19 | 2,247,451 | -1.67% |
| 2026-07-20 | 54.59 | 55.485 | 53.905 | 55.11 | 2,502,629 | +0.05% |
| 2026-07-17 | 55.32 | 56.29 | 54.43 | 55.08 | 2,006,268 | -1.38% |
| 2026-07-16 | 54.93 | 56.51 | 53.88 | 55.85 | 3,393,214 | +2.31% |
| 2026-07-15 | 55.6 | 56.284 | 53.88 | 54.59 | 1,876,766 | -1.59% |
| 2026-07-14 | 52.92 | 56.45 | 52.68 | 55.47 | 2,056,448 | +0.45% |
| 2026-07-13 | 55.39 | 55.655 | 54.325 | 55.22 | 1,940,357 | +0.78% |
| 2026-07-10 | 57.09 | 58.65 | 54.57 | 54.79 | 6,403,876 | -1.33% |
| 2026-07-09 | 52.81 | 55.8 | 52.42 | 55.53 | 3,302,301 | +2.97% |
| 2026-07-08 | 52.72 | 53.98 | 52.64 | 53.93 | 4,412,464 | +0.32% |
| 2026-07-07 | 53.27 | 55.6 | 52.9 | 53.76 | 5,249,827 | +2.56% |
| 2026-07-06 | 50.75 | 53.16 | 50.45 | 52.42 | 4,567,426 | +2.22% |
| 2026-07-02 | 51.27 | 51.86 | 50.585 | 51.28 | 3,312,623 | +0.16% |
| 2026-07-01 | 51.92 | 52.39 | 51.04 | 51.2 | 4,476,428 | +0.47% |
| 2026-06-30 | 50.85 | 51.325 | 50.35 | 50.96 | 4,911,902 | -0.20% |
| 2026-06-29 | 50.08 | 52.035 | 50.08 | 51.06 | 5,081,542 | +2.70% |
| 2026-06-26 | 46.99 | 50 | 46.97 | 49.72 | 7,524,572 | +5.92% |
| 2026-06-25 | 46.91 | 47.645 | 45.86 | 46.94 | 2,805,055 | -1.18% |
| 2026-06-24 | 47.77 | 49.075 | 47.37 | 47.5 | 2,865,758 | -0.81% |
| 2026-06-23 | 46.915 | 48.46 | 46.86 | 47.89 | 3,302,676 | +2.75% |
| 2026-06-22 | 45.85 | 46.94 | 45.17 | 46.61 | 4,283,149 | -0.62% |
| 2026-06-18 | 45.73 | 47.035 | 44.84 | 46.9 | 5,988,770 | +0.93% |
| 2026-06-17 | 47.75 | 48.34 | 46.38 | 46.47 | 4,190,562 | -3.83% |
| 2026-06-16 | 49.34 | 49.62 | 47.27 | 48.32 | 3,672,155 | -2.19% |
| 2026-06-15 | 49.23 | 50.14 | 48.875 | 49.4 | 2,251,347 | +0.18% |
| 2026-06-12 | 49.13 | 49.505 | 47.59 | 49.31 | 2,193,036 | +0.20% |
| 2026-06-11 | 49.304 | 49.304 | 47.78 | 49.21 | 2,596,786 | -0.91% |
| 2026-06-10 | 49.74 | 50.51 | 49.2 | 49.66 | 3,719,167 | -2.13% |
| 2026-06-09 | 51.07 | 52.27 | 49.18 | 50.74 | 4,509,659 | -2.14% |
| 2026-06-08 | 53.38 | 53.5 | 51.76 | 51.85 | 3,349,882 | -3.34% |
| 2026-06-05 | 54.99 | 55.39 | 52.895 | 53.64 | 3,783,048 | -2.42% |
| 2026-06-04 | 53.24 | 55.98 | 52.635 | 54.97 | 4,695,596 | +3.64% |
| 2026-06-03 | 54.62 | 54.82 | 52.329 | 53.04 | 4,122,372 | -4.42% |
| 2026-06-02 | 54.1 | 55.54 | 53.5 | 55.49 | 4,964,792 | -0.68% |
| 2026-06-01 | 53.88 | 56.02 | 53.5 | 55.87 | 5,686,786 | +7.30% |
| 2026-05-29 | 49.13 | 53.175 | 49.13 | 52.07 | 7,314,123 | +6.68% |
| 2026-05-28 | 46.01 | 49.99 | 46 | 48.81 | 9,104,584 | +4.81% |
| 2026-05-27 | 45.56 | 47.206 | 44.85 | 46.57 | 6,708,840 | +0.04% |
| 2026-05-26 | 46.97 | 47 | 45.625 | 46.55 | 4,369,223 | -1.21% |
| 2026-05-22 | 45.46 | 47.15 | 45.31 | 47.12 | 5,829,565 | +5.44% |
| 2026-05-21 | 44.3 | 45.635 | 44.15 | 44.69 | 5,402,447 | -0.76% |
| 2026-05-20 | 46.8 | 46.985 | 44.495 | 45.03 | 5,695,687 | -6.71% |
| 2026-05-19 | 48.47 | 49.32 | 47.85 | 48.27 | 5,575,827 | +1.73% |
| 2026-05-18 | 45.95 | 48.01 | 45.755 | 47.45 | 4,642,984 | +2.40% |
| 2026-05-15 | 45.98 | 46.41 | 44.93 | 46.34 | 2,266,526 | +1.76% |
| 2026-05-14 | 44.5 | 45.705 | 43.6 | 45.54 | 3,018,408 | +2.34% |
| 2026-05-13 | 44.12 | 44.88 | 43.69 | 44.5 | 3,260,964 | +0.23% |