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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	69.94	68.61	68.61	69.94	68.11	1.85M
August 13, 2025	70.16	70.19	70.19	70.4	68.95	2.42M
August 12, 2025	69.49	69.35	69.35	69.6	68.39	2.93M
August 11, 2025	70.93	68.8	68.8	72.01	68.66	3.38M
August 08, 2025	72.58	71.6	71.6	72.85	71.44	1.98M
August 07, 2025	76	72.58	72.58	76.2	70.74	3.23M
August 06, 2025	74.02	75.7	75.7	75.76	73.33	1.79M
August 05, 2025	74.78	73.3	73.3	75.49	73.3	2.32M
August 04, 2025	72.1	73.76	73.76	73.82	72.1	1.86M
August 01, 2025	73.76	72.11	72.11	74	71.32	2.14M
July 31, 2025	77.5	75.17	75.17	77.5	75.1	1.49M
July 30, 2025	75.55	76.75	76.75	77.45	74.52	2.21M
July 29, 2025	75.21	75.55	75.55	75.89	74.66	2.18M
July 28, 2025	75.06	74.28	74.28	75.57	74.24	1.91M
July 25, 2025	74.19	74.69	74.69	75.08	73.89	1.92M
July 24, 2025	74.31	74	74	74.91	73.43	1.96M
July 23, 2025	74.44	74.38	74.38	74.69	73.4	1.69M
July 22, 2025	75.11	74.37	74.37	75.45	73.85	1.3M
July 21, 2025	75.89	75.15	75.15	76.31	75.06	1.28M
July 18, 2025	75.43	75.55	75.55	75.82	74.84	1.43M
July 17, 2025	73.46	74.84	74.84	75.49	73.46	2.64M
July 16, 2025	74.51	73.55	73.55	74.69	72.49	1.57M
July 15, 2025	73.79	74.25	74.25	74.43	72.85	2.58M
July 14, 2025	72.3	72.46	72.46	73.32	71.72	1.94M
July 11, 2025	73.6	72.4	72.4	73.89	72.09	2.06M
July 10, 2025	76.41	73.61	73.61	76.61	72.02	3.02M
July 09, 2025	76.75	76.55	76.55	76.96	75.46	1.35M
July 08, 2025	77.45	76.13	76.13	77.48	75.58	1.72M
July 07, 2025	76.63	76.99	76.99	77.47	76.18	1.64M
July 03, 2025	76.57	76.8	76.8	77.61	76	1.29M

Nutanix, Inc. (NTNX) NASDAQ