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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	52.56	52.23	52.23	52.75	51.51	3.54M
December 22, 2025	52.34	52.94	52.94	53.34	52.07	4.4M
December 19, 2025	50.8	52.3	52.3	52.73	50.74	12.11M
December 18, 2025	50.5	50.69	50.69	51.68	50.05	5.51M
December 17, 2025	49.17	50.2	50.2	51.75	48.72	9.14M
December 16, 2025	47.28	48.27	48.27	48.37	46.91	4.45M
December 15, 2025	47.9	47.76	47.76	49.68	47.72	6.66M
December 12, 2025	47.64	47.58	47.58	48.54	47.42	3.81M
December 11, 2025	47.6	47.4	47.4	47.79	46.93	2.89M
December 10, 2025	47.05	47.89	47.89	48.09	47.05	4.47M
December 09, 2025	47.35	47.23	47.23	47.78	46.92	3.17M
December 08, 2025	47.59	47.39	47.39	48.72	47.26	3.77M
December 05, 2025	47.11	47.32	47.32	48.39	47.06	4.9M
December 04, 2025	47.36	47.11	47.11	47.88	46.8	4.18M
December 03, 2025	46.35	47.45	47.45	47.53	46.12	3.58M
December 02, 2025	47.7	46.57	46.57	48.19	46.52	5.4M
December 01, 2025	47.15	47.19	47.19	47.86	46.74	6.43M
November 28, 2025	48.43	47.8	47.8	48.55	47.44	5.03M
November 26, 2025	51.28	48.34	48.34	51.32	47.39	25.97M
November 25, 2025	58.65	58.77	58.77	59.03	57.84	8.9M
November 24, 2025	57.63	58.32	58.32	58.58	56.95	5.14M
November 21, 2025	58.43	57.62	57.62	58.87	56.97	3.33M
November 20, 2025	61.37	58.59	58.59	62.14	58.5	3.3M
November 19, 2025	62.12	60.39	60.39	62.84	59.47	5.19M
November 18, 2025	64.2	64.01	64.01	64.86	63.4	2.35M
November 17, 2025	65.54	64.6	64.6	65.85	63.88	1.92M
November 14, 2025	64.88	65.91	65.91	66.78	63.96	2.26M
November 13, 2025	67.23	66.46	66.46	67.8	66.27	1.99M
November 12, 2025	68.86	67.71	67.71	68.96	67.26	2.61M
November 11, 2025	71.05	68.55	68.55	71.79	67.96	3.7M
November 10, 2025	69.62	72.4	72.4	72.54	69.48	2.38M
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

Nutanix, Inc. (NTNX) NASDAQ