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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.6	39.84	39.84	41.51	39.29	3.79M
February 19, 2026	41.43	41.32	41.32	41.65	40.89	2.34M
February 18, 2026	40.95	41.22	41.22	41.78	40.18	2.75M
February 17, 2026	41.26	40.95	40.95	41.56	40.51	3.41M
February 13, 2026	41.36	41.76	41.76	42.17	40.99	2.66M
February 12, 2026	41.13	41.13	41.13	41.21	39.84	6.07M
February 11, 2026	42	41.43	41.43	42.02	40.46	3.79M
February 10, 2026	42.13	41.88	41.88	42.86	41.52	4.76M
February 09, 2026	40.22	41.59	41.59	41.91	39.88	3.75M
February 06, 2026	38.94	40.26	40.26	40.33	38.93	5.03M
February 05, 2026	39.15	38.39	38.39	39.85	37.84	7.61M
February 04, 2026	36.3	39.15	39.15	39.24	35.39	8.76M
February 03, 2026	39.53	36.86	36.86	39.75	36.43	5.65M
February 02, 2026	40.16	40.1	40.1	40.67	39.45	3.4M
January 30, 2026	39.65	39.33	39.33	39.95	39.23	3.87M
January 29, 2026	40.8	39.46	39.46	40.96	38.65	4.65M
January 28, 2026	41.65	41.78	41.78	42.55	41.42	3.83M
January 27, 2026	43.18	41.24	41.24	43.22	41.15	3.15M
January 26, 2026	43.14	43.37	43.37	43.77	42.7	4.48M
January 23, 2026	43.07	42.81	42.81	43.32	42.21	4.66M
January 22, 2026	42.12	42.98	42.98	43.08	42.06	3.86M
January 21, 2026	42.5	41.57	41.57	43.19	41.33	5.51M
January 20, 2026	44.87	43.21	43.21	45.39	42.8	9.05M
January 16, 2026	48.91	45.74	45.74	49.13	45.7	6.02M
January 15, 2026	49.99	48.67	48.67	51	48.4	5.26M
January 14, 2026	52.42	51.44	51.44	52.42	50.6	3.63M
January 13, 2026	53.13	52.61	52.61	53.69	52.44	3.09M
January 12, 2026	52.5	53.25	53.25	53.51	52.29	3.03M
January 09, 2026	53.45	53.51	53.51	54.15	53.01	2.16M
January 08, 2026	52.83	53.11	53.11	53.33	52.64	3.61M
January 07, 2026	52.38	53.26	53.26	54.11	52.07	3.16M
January 06, 2026	50.27	52.07	52.07	52.23	50.27	2.75M
January 05, 2026	50.86	50.56	50.56	51.64	50.35	3.7M
January 02, 2026	51.78	50.6	50.6	52.15	49.38	4.05M
December 31, 2025	51.66	51.69	51.69	51.92	51.39	2.87M
December 30, 2025	52.19	51.96	51.96	52.48	51.78	2.6M
December 29, 2025	52.59	52.35	52.35	52.85	51.78	3.15M
December 26, 2025	52.07	52.84	52.84	52.9	52.04	1.98M
December 24, 2025	52.27	52	52	52.27	51.75	1.51M
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

Nutanix, Inc. (NTNX) NASDAQ