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 $1,828.11 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,928.71, while $1000 invested 1 year ago would be worth $983.28. This corresponds to total returns of 82.81%, 92.87%, -1.67%, respectively, with annualized returns of 6.28%, 14.04%, -1.67%.

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
August 21, 2026	67.39	67.64	67.64	68	65.93	3.14M
August 20, 2026	66.13	66.33	66.33	67.17	65.45	3.12M
August 19, 2026	65.65	65.42	65.42	66.47	64.74	2.03M
August 18, 2026	65.92	65.83	65.83	66.8	65.27	1.83M
August 17, 2026	65.87	65.66	65.66	66.07	64.74	2.21M
August 14, 2026	68.73	66.61	66.61	68.8	66.23	2.27M
August 13, 2026	64.95	67.95	67.95	67.95	64.59	3.24M
August 12, 2026	63.09	64.65	64.65	64.7	63.09	1.44M
August 11, 2026	63.77	64.32	64.32	65.03	63.28	2.12M
August 10, 2026	62.65	64.46	64.46	64.85	62.33	2.3M
August 07, 2026	61.28	62.67	62.67	62.82	60.87	2.12M
August 06, 2026	59.26	60.12	60.12	60.59	59.03	2.51M
August 05, 2026	62.82	60.96	60.96	62.98	60.18	2.84M
August 04, 2026	59.89	61.5	61.5	61.93	59.8	3.09M
August 03, 2026	60.09	61.06	61.06	61.23	60.09	1.99M
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