Nutanix, Inc. (NTNX) NASDAQ

Currency In USD

NTNX Historical Return

If you invested $1000 in Nutanix, Inc. (NTNX) 10 years ago, it would be worth $1,625.96 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,931.85, while $1000 invested 1 year ago would be worth $939.81. This corresponds to total returns of 62.6%, 93.19%, -6.02%, respectively, with annualized returns of 4.98%, 14.08%, -6.02%.

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
October 02, 2026	72.34	72.29	72.29	72.75	71.82	1.96M
October 01, 2026	71.28	71.52	71.52	71.97	69.85	2.32M
September 30, 2026	70.03	70.41	70.41	71.25	69.9	2.25M
September 29, 2026	68.7	70.09	70.09	70.32	67.91	2.33M
September 28, 2026	66.95	68.7	68.7	69.33	66.25	1.82M
September 25, 2026	68.48	68.03	68.03	69.51	67.96	1.77M
September 24, 2026	68.99	68.59	68.59	69.26	67.95	2.52M
September 23, 2026	69.65	69.68	69.68	70.35	68.94	1.84M
September 22, 2026	71.05	69.25	69.25	71.08	68.95	2.56M
September 21, 2026	70.04	70.04	70.04	70.59	69.56	2.27M
September 18, 2026	69.66	69.8	69.8	70.29	68.71	5.83M
September 17, 2026	68.63	69.97	69.97	70.48	68.18	2.53M
September 16, 2026	67.01	68.7	68.7	69.35	66.9	3.35M
September 15, 2026	66.55	67.99	67.99	68.91	66.41	1.77M
September 11, 2026	65.43	65.92	65.92	66.92	65.25	1.51M
September 10, 2026	67.18	65.42	65.42	67.99	65.39	1.61M
September 09, 2026	67.49	66.94	66.94	68.05	66.76	2.38M
September 08, 2026	67.48	67.49	67.49	67.97	66.82	1.66M
September 04, 2026	67.97	68.06	68.06	68.6	67.11	1.96M
September 03, 2026	68.13	68.08	68.08	68.92	67.27	1.54M
September 02, 2026	66.54	66.85	66.85	67.22	65.78	2.35M
September 01, 2026	67.74	66.69	66.69	68.18	66.19	1.81M
August 31, 2026	68.76	68.57	68.57	69.68	67.9	2.68M
August 28, 2026	69.6	69.16	69.16	71.83	68.36	3.45M
August 27, 2026	71.24	69.84	69.84	74.42	67.69	7.99M
August 26, 2026	65	65.39	65.39	66.79	64.8	4.57M
August 25, 2026	66.4	66.44	66.44	67.56	65.96	2.53M
August 24, 2026	68.22	66.68	66.68	68.88	66.6	2.96M
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