Nutanix, Inc. - NTNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	68.28	69.62	69.62	69.72	67.75	1.36M
November 06, 2025	69.08	68.8	68.8	69.67	68.24	1.39M
November 05, 2025	70.42	69.71	69.71	70.75	68.9	1.38M
November 04, 2025	70.08	70.07	70.07	70.79	69.5	1.45M
November 03, 2025	71.27	71.16	71.16	72.42	71.01	1.97M
October 31, 2025	69.49	71.24	71.24	71.45	69.47	2.72M
October 30, 2025	68.01	69.08	69.08	70.4	67.75	1.5M
October 29, 2025	68.05	68.14	68.14	68.7	67.23	2.15M
October 28, 2025	70	69.07	69.07	70.06	69.01	1.19M
October 27, 2025	70.8	69.55	69.55	71	69.29	1.49M
October 24, 2025	70.42	70.02	70.02	70.82	69.92	1.42M
October 23, 2025	68.6	69.73	69.73	69.81	68.16	1.29M
October 22, 2025	69.1	68.8	68.8	69.47	68.21	1.57M
October 21, 2025	68.06	69.09	69.09	69.35	67.8	1.46M
October 20, 2025	67.84	68.25	68.25	68.37	67.45	1.48M
October 17, 2025	66.52	67.66	67.66	67.8	65.84	1.61M
October 16, 2025	68.24	66.74	66.74	68.48	66.62	2.74M
October 15, 2025	68.25	67.9	67.9	68.65	67.38	2.34M
October 14, 2025	67.71	67.94	67.94	68.83	67.5	2.54M
October 13, 2025	69.23	68.9	68.9	69.7	68.44	2.44M
October 10, 2025	68.8	68.34	68.34	69.6	67.89	3.31M
October 09, 2025	69.91	68.77	68.77	69.91	67.42	4.8M
October 08, 2025	70.32	71.15	71.15	71.88	69.54	4.66M
October 07, 2025	74.12	69.94	69.94	74.21	69.68	4.99M
October 06, 2025	77.23	74.36	74.36	77.9	74.28	2.67M
October 03, 2025	77	76.22	76.22	77.27	75.28	2.17M
October 02, 2025	76.45	76.92	76.92	77.22	75.67	3.13M
October 01, 2025	73.8	75.53	75.53	76.06	73.76	3.37M
September 30, 2025	76.83	74.39	74.39	76.97	73.46	3.83M
September 29, 2025	77.52	76.91	76.91	78.45	76.87	2.44M
September 26, 2025	76.54	77.15	77.15	77.6	76.23	2.24M
September 25, 2025	74.18	76.46	76.46	76.59	73.66	2.8M
September 24, 2025	76.42	74.76	74.76	76.65	74.5	2.49M
September 23, 2025	74.79	76.09	76.09	76.39	74.01	3.28M
September 22, 2025	76.17	75.38	75.38	76.34	73.52	4.87M
September 19, 2025	78.13	77.09	77.09	79.56	76.83	36.19M
September 18, 2025	78.4	78.16	78.16	79.76	77.77	3.96M
September 17, 2025	77.06	77.66	77.66	78.9	76.9	3.38M
September 16, 2025	78.1	77.7	77.7	78.86	77.17	4.83M
September 15, 2025	79.23	78.21	78.21	80.47	78.14	4.3M
September 12, 2025	81.5	79.23	79.23	82.42	79.15	4.85M
September 11, 2025	77.85	81.12	81.12	81.38	77.72	5.67M
September 10, 2025	76.2	77.15	77.15	77.36	76.01	4.8M
September 09, 2025	74.97	75.75	75.75	75.93	74.23	4M
September 08, 2025	72.29	74.98	74.98	76.08	72.29	9.01M
September 05, 2025	69.43	69.92	69.92	70.6	69.01	2.86M
September 04, 2025	67.87	68.67	68.67	68.71	66.99	3.28M
September 03, 2025	67.25	67.9	67.9	68.29	66.41	2.98M
September 02, 2025	65.9	67.12	67.12	67.31	65.38	3.98M
August 29, 2025	65.95	67.21	67.21	67.72	65.95	4.67M
August 28, 2025	63.87	66.06	66.06	66.7	62.16	10.91M
August 27, 2025	69.54	69.6	69.6	70.48	69.03	7.18M
August 26, 2025	68.02	68.1	68.1	69.07	67.93	3.36M
August 25, 2025	68.55	67.98	67.98	68.95	67.95	2.25M
August 22, 2025	68.06	68.79	68.79	69	67.3	2.8M
August 21, 2025	69.13	67.94	67.94	69.23	67.54	2.75M
August 20, 2025	68.39	69.63	69.63	69.91	67.85	4.28M
August 19, 2025	69.57	67.91	67.91	69.72	67.77	2.01M
August 18, 2025	69.08	69.46	69.46	69.53	68.75	1.79M
August 15, 2025	68.68	68.68	68.68	69.63	68.52	2.34M

Nutanix, Inc. (NTNX) NASDAQ