Nutanix, Inc. (NTNX) NASDAQ

55.49

-0.38(-0.68%)

Updated at June 02 04:00PM

Currency In USD

NTNX Historical Return

If you invested $1000 in Nutanix, Inc. (NTNX) since IPO date, it would be worth $1,499.73 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,669.37, while $1000 invested 1 year ago would be worth $713.97. This corresponds to total returns of 49.97%, 66.94%, -28.6%, respectively, with annualized returns of 4.28%, 10.79%, -28.6%.

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
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
May 05, 2026	43.73	43.43	43.43	44.34	43.25	2.62M
May 04, 2026	42.6	43.73	43.73	44.39	42.41	4.21M
May 01, 2026	42.27	42.6	42.6	43.14	41.4	2.5M
April 30, 2026	41.38	40.89	40.89	41.87	40.66	3.05M
April 29, 2026	41.24	42	42	42.22	40.94	2.55M
April 28, 2026	41.43	41.3	41.3	42.41	41.14	3.72M
April 27, 2026	40.53	40.76	40.76	41.13	39.58	2.62M
April 24, 2026	39.36	40.56	40.56	40.65	39.04	3.5M
April 23, 2026	39.96	39.15	39.15	40.28	38.18	2.52M
April 22, 2026	41.31	41.46	41.46	41.51	40.71	2.01M
April 21, 2026	40.63	41.07	41.07	41.74	40.45	2.56M
April 20, 2026	39.77	40.59	40.59	40.8	39.61	2.24M
April 17, 2026	40.12	40.05	40.05	40.8	39.85	2.4M
April 16, 2026	39.14	39.54	39.54	39.7	38.53	2.64M
April 15, 2026	37.55	38.26	38.26	38.94	37.2	3.08M
April 14, 2026	37.71	36.83	36.83	38.25	36.64	2.91M
April 13, 2026	34.44	37.3	37.3	37.51	34.4	3.75M
April 10, 2026	36.3	34.41	34.41	36.59	34.01	5.37M
April 09, 2026	39.08	36.94	36.94	39.33	36.56	4.04M
April 08, 2026	40.4	39.41	39.41	41.16	39.13	5.71M
April 07, 2026	39.35	39.5	39.5	39.95	38.73	2.99M
April 06, 2026	41.16	39.52	39.52	41.25	39.07	3.75M
April 02, 2026	38.21	41.1	41.1	41.17	37.84	3.22M
April 01, 2026	38.18	38.04	38.04	38.65	37.05	3.19M
March 31, 2026	38.31	38.01	38.01	38.85	37.42	3.46M
March 30, 2026	37.66	37.93	37.93	38.71	37.66	2.32M
March 27, 2026	38.83	37.61	37.61	39.15	37.2	2.7M
March 26, 2026	38.56	39.45	39.45	40.47	38.56	2.22M
March 25, 2026	40.15	38.99	38.99	40.65	38.8	2.6M
March 24, 2026	39.98	39.31	39.31	40.39	38.77	3.7M
March 23, 2026	39.48	40.39	40.39	40.57	39.3	3.33M
March 20, 2026	40.68	39.48	39.48	41	39.34	5.87M
March 19, 2026	41.43	41.03	41.03	42.25	40.1	3M
March 18, 2026	41.2	41.47	41.47	42.02	41.12	2.59M
March 17, 2026	40.34	41.7	41.7	41.95	40.25	4.31M
March 16, 2026	39.29	40.57	40.57	40.8	39.23	3.33M
March 13, 2026	39.13	39.29	39.29	39.37	38.38	2.47M
March 12, 2026	38.24	39.13	39.13	39.46	38.24	3.77M
March 11, 2026	38.98	38.24	38.24	39.6	37.87	2.91M
March 10, 2026	39.57	38.63	38.63	40	37.5	5.61M
March 09, 2026	39.83	39.73	39.73	40.36	38.58	4.53M