Nutanix, Inc. (NTNX) NASDAQ

Currency In USD

NTNX Historical Return

If you invested $1000 in Nutanix, Inc. (NTNX) since IPO date, it would be worth $1,594.86 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,639.62, while $1000 invested 1 year ago would be worth $800.03. This corresponds to total returns of 59.49%, 63.96%, -20%, respectively, with annualized returns of 4.86%, 10.39%, -20%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NTNX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	59.26	59.01	59.01	59.33	57.95	2.64M
July 30, 2026	58.37	59.26	59.26	59.49	58.1	2.42M
July 29, 2026	59.43	59.57	59.57	60.47	58.84	2.72M
July 28, 2026	57.5	59.05	59.05	59.68	56.86	3.04M
July 27, 2026	56.34	56.85	56.85	57.58	55.61	2.45M
July 24, 2026	53.49	55.04	55.04	55.26	53.25	3.05M
July 23, 2026	54.2	52.63	52.63	54.2	52.31	2.42M
July 22, 2026	53.73	53.36	53.36	54.36	52.69	2.48M
July 21, 2026	55.38	54.19	54.19	55.52	53.57	2.25M
July 20, 2026	54.59	55.11	55.11	55.49	53.91	2.5M
July 17, 2026	55.32	55.08	55.08	56.29	54.43	2M
July 16, 2026	54.93	55.85	55.85	56.51	53.88	3.39M
July 15, 2026	55.6	54.59	54.59	56.28	53.88	1.88M
July 14, 2026	52.92	55.47	55.47	56.45	52.68	2.06M
July 13, 2026	55.39	55.22	55.22	55.66	54.33	1.94M
July 10, 2026	57.09	54.79	54.79	58.65	54.57	6.4M
July 09, 2026	52.81	55.53	55.53	55.8	52.42	3.27M
July 08, 2026	52.72	53.93	53.93	53.98	52.64	4.41M
July 07, 2026	53.27	53.76	53.76	55.6	52.9	5.22M
July 06, 2026	50.75	52.42	52.42	53.16	50.45	4.57M
July 02, 2026	51.27	51.28	51.28	51.86	50.59	3.31M
July 01, 2026	51.92	51.2	51.2	52.39	51.04	4.45M
June 30, 2026	50.85	50.96	50.96	51.33	50.35	4.91M
June 29, 2026	50.08	51.06	51.06	52.04	50.08	5.06M
June 26, 2026	46.99	49.72	49.72	50	46.97	7.46M
June 25, 2026	46.91	46.94	46.94	47.65	45.86	2.78M
June 24, 2026	47.77	47.5	47.5	49.08	47.37	2.84M
June 23, 2026	46.92	47.89	47.89	48.46	46.86	3.3M
June 22, 2026	45.85	46.61	46.61	46.94	45.17	4.28M
June 18, 2026	45.73	46.9	46.9	47.04	44.84	5.99M
June 17, 2026	47.75	46.47	46.47	48.34	46.38	4.19M
June 16, 2026	49.34	48.32	48.32	49.62	47.27	3.66M
June 15, 2026	49.23	49.4	49.4	50.14	48.88	2.24M
June 12, 2026	49.13	49.31	49.31	49.51	47.59	2.19M
June 11, 2026	49.3	49.21	49.21	49.3	47.78	2.58M
June 10, 2026	49.74	49.66	49.66	50.51	49.2	3.71M
June 09, 2026	51.07	50.74	50.74	52.27	49.18	4.48M
June 08, 2026	53.38	51.85	51.85	53.5	51.76	3.35M
June 05, 2026	54.99	53.64	53.64	55.39	52.9	3.78M
June 04, 2026	53.24	54.97	54.97	55.98	52.64	4.66M
June 03, 2026	54.62	53.04	53.04	54.81	52.33	3.59M
June 02, 2026	54.1	55.49	55.49	55.54	53.5	4.96M
June 01, 2026	53.88	55.87	55.87	56.02	53.5	5.47M
May 29, 2026	49.13	52.07	52.07	53.18	49.13	7.31M
May 28, 2026	46.01	48.81	48.81	49.99	46	9.1M
May 27, 2026	45.56	46.57	46.57	47.21	44.85	6.66M
May 26, 2026	46.89	46.55	46.55	47	45.63	4.37M
May 22, 2026	45.46	47.12	47.12	47.13	45.31	5.78M
May 21, 2026	44.3	44.69	44.69	45.64	44.15	4.97M
May 20, 2026	46.8	45.03	45.03	46.99	44.5	5.67M
May 19, 2026	48.29	48.27	48.27	49.32	47.85	5.15M
May 18, 2026	45.95	47.45	47.45	48.01	45.76	4.63M
May 15, 2026	45.98	46.34	46.34	46.41	44.93	2.27M
May 14, 2026	44.5	45.54	45.54	45.71	43.6	3M
May 13, 2026	44.12	44.5	44.5	44.88	43.69	3.2M
May 12, 2026	45.51	44.4	44.4	45.78	44.15	3.09M
May 11, 2026	45.74	45.16	45.16	46.26	44.71	3.33M
May 08, 2026	45.41	46	46	46.02	44.12	3.31M
May 07, 2026	44.28	45.93	45.93	46.19	44.2	4.03M
May 06, 2026	43.08	43.13	43.13	43.65	42.35	2.2M