Nutanix, Inc. Class A NTNX
NASDAQ · United States · Technology Services
$70.23-0.18 (-0.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $70.41 | +0.46% | $70.03 | $71.25 | $69.90 | 2.25M |
| 2026-09-29 | $70.09 | +2.02% | $68.70 | $70.32 | $67.90 | 2.33M |
| 2026-09-28 | $68.70 | +0.98% | $66.95 | $69.33 | $66.25 | 1.82M |
| 2026-09-25 | $68.03 | -0.82% | $68.48 | $69.51 | $67.96 | 1.77M |
| 2026-09-24 | $68.59 | -1.56% | $68.99 | $69.26 | $67.95 | 2.54M |
| 2026-09-23 | $69.68 | +0.62% | $69.65 | $70.35 | $68.94 | 1.84M |
| 2026-09-22 | $69.25 | -1.13% | $71.05 | $71.08 | $68.95 | 2.56M |
| 2026-09-21 | $70.04 | +0.34% | $70.04 | $70.59 | $69.56 | 2.27M |
| 2026-09-18 | $69.80 | -0.24% | $69.66 | $70.29 | $68.71 | 5.83M |
| 2026-09-17 | $69.97 | +1.85% | $68.63 | $70.48 | $68.18 | 2.53M |
| 2026-09-16 | $68.70 | +1.04% | $67.01 | $69.35 | $66.90 | 3.35M |
| 2026-09-15 | $67.99 | +0.44% | $66.55 | $68.91 | $66.41 | 1.79M |
| 2026-09-14 | $67.69 | +2.69% | $67.11 | $68.13 | $66.42 | 2.56M |
| 2026-09-11 | $65.92 | +0.76% | $65.43 | $66.92 | $65.25 | 1.53M |
| 2026-09-10 | $65.42 | -2.27% | $67.18 | $67.99 | $65.39 | 1.61M |
| 2026-09-09 | $66.94 | -0.81% | $67.49 | $68.05 | $66.76 | 2.40M |
| 2026-09-08 | $67.49 | -0.84% | $67.48 | $67.97 | $66.82 | 1.68M |
| 2026-09-04 | $68.06 | -0.03% | $67.97 | $68.60 | $67.11 | 1.96M |
| 2026-09-03 | $68.08 | +1.84% | $68.13 | $68.92 | $67.27 | 1.54M |
| 2026-09-02 | $66.85 | +0.24% | $66.54 | $67.22 | $65.78 | 2.37M |
| 2026-09-01 | $66.69 | -2.74% | $67.74 | $68.18 | $66.18 | 1.83M |
| 2026-08-31 | $68.57 | -0.85% | $68.76 | $69.68 | $67.90 | 2.71M |
| 2026-08-28 | $69.16 | -0.97% | $69.60 | $71.83 | $68.36 | 3.45M |
| 2026-08-27 | $69.84 | +6.81% | $71.24 | $74.42 | $67.69 | 8.00M |
| 2026-08-26 | $65.39 | -1.58% | $65.00 | $66.79 | $64.80 | 4.69M |
| 2026-08-25 | $66.44 | -0.36% | $66.40 | $67.56 | $65.96 | 2.54M |
| 2026-08-24 | $66.68 | -1.42% | $68.22 | $68.88 | $66.60 | 2.96M |
| 2026-08-21 | $67.64 | +1.97% | $67.39 | $68.00 | $65.93 | 3.14M |
| 2026-08-20 | $66.33 | +1.39% | $66.13 | $67.17 | $65.45 | 3.12M |
| 2026-08-19 | $65.42 | -0.62% | $65.65 | $66.47 | $64.74 | 2.03M |
| 2026-08-18 | $65.83 | +0.26% | $65.92 | $66.80 | $65.27 | 1.83M |
| 2026-08-17 | $65.66 | -1.42% | $65.87 | $66.07 | $64.74 | 2.23M |
| 2026-08-14 | $66.61 | -1.98% | $68.73 | $68.80 | $66.23 | 2.27M |
| 2026-08-13 | $67.95 | +5.10% | $64.95 | $67.95 | $64.59 | 3.25M |
| 2026-08-12 | $64.65 | +0.51% | $63.09 | $64.70 | $63.09 | 1.44M |
| 2026-08-11 | $64.32 | -0.22% | $63.77 | $65.03 | $63.28 | 2.12M |
| 2026-08-10 | $64.46 | +2.86% | $62.65 | $64.85 | $62.33 | 2.30M |
| 2026-08-07 | $62.67 | +4.24% | $61.28 | $62.82 | $60.87 | 2.12M |
| 2026-08-06 | $60.12 | -1.38% | $59.26 | $60.59 | $59.03 | 2.51M |
| 2026-08-05 | $60.96 | -0.88% | $62.82 | $62.98 | $60.18 | 2.84M |
| 2026-08-04 | $61.50 | +0.72% | $59.89 | $61.93 | $59.80 | 3.11M |
| 2026-08-03 | $61.06 | +3.47% | $60.09 | $61.23 | $60.09 | 1.99M |
| 2026-07-31 | $59.01 | -0.42% | $59.26 | $59.33 | $57.95 | 2.64M |
| 2026-07-30 | $59.26 | -0.52% | $58.37 | $59.49 | $58.10 | 2.43M |
| 2026-07-29 | $59.57 | +0.88% | $59.43 | $60.47 | $58.83 | 2.72M |
| 2026-07-28 | $59.05 | +3.87% | $57.50 | $59.68 | $56.86 | 3.06M |
| 2026-07-27 | $56.85 | +3.29% | $56.34 | $57.58 | $55.61 | 2.45M |
| 2026-07-24 | $55.04 | +4.58% | $53.49 | $55.26 | $53.25 | 3.06M |
| 2026-07-23 | $52.63 | -1.37% | $54.20 | $54.20 | $52.31 | 2.45M |
| 2026-07-22 | $53.36 | -1.53% | $53.73 | $54.36 | $52.69 | 2.48M |
| 2026-07-21 | $54.19 | -1.67% | $55.38 | $55.52 | $53.56 | 2.25M |
| 2026-07-20 | $55.11 | +0.05% | $54.59 | $55.49 | $53.90 | 2.50M |
| 2026-07-17 | $55.08 | -1.38% | $55.32 | $56.29 | $54.43 | 2.01M |
| 2026-07-16 | $55.85 | +2.31% | $54.93 | $56.51 | $53.88 | 3.39M |
| 2026-07-15 | $54.59 | -1.59% | $55.60 | $56.28 | $53.88 | 1.88M |
| 2026-07-14 | $55.47 | +0.45% | $52.92 | $56.45 | $52.68 | 2.06M |
| 2026-07-13 | $55.22 | +0.78% | $55.39 | $55.65 | $54.33 | 1.94M |
| 2026-07-10 | $54.79 | -1.33% | $57.09 | $58.65 | $54.57 | 6.40M |
| 2026-07-09 | $55.53 | +2.97% | $52.81 | $55.80 | $52.42 | 3.30M |
| 2026-07-08 | $53.93 | +0.32% | $52.72 | $53.98 | $52.64 | 4.41M |
| 2026-07-07 | $53.76 | +2.56% | $53.27 | $55.60 | $52.90 | 5.25M |
| 2026-07-06 | $52.42 | +2.22% | $50.75 | $53.16 | $50.45 | 4.57M |
| 2026-07-02 | $51.28 | +0.16% | $51.27 | $51.86 | $50.58 | 3.31M |
| 2026-07-01 | $51.20 | +0.47% | $51.92 | $52.39 | $51.04 | 4.48M |
| 2026-06-30 | $50.96 | -0.20% | $50.85 | $51.33 | $50.35 | 4.91M |
| 2026-06-29 | $51.06 | +2.70% | $50.08 | $52.03 | $50.08 | 5.08M |
| 2026-06-26 | $49.72 | +5.92% | $46.99 | $50.00 | $46.97 | 7.52M |
| 2026-06-25 | $46.94 | -1.18% | $46.91 | $47.65 | $45.86 | 2.80M |
| 2026-06-24 | $47.50 | -0.81% | $47.77 | $49.08 | $47.37 | 2.87M |
| 2026-06-23 | $47.89 | +2.75% | $46.92 | $48.46 | $46.86 | 3.30M |
| 2026-06-22 | $46.61 | -0.62% | $45.85 | $46.94 | $45.17 | 4.28M |
| 2026-06-18 | $46.90 | +0.93% | $45.73 | $47.03 | $44.84 | 5.99M |
| 2026-06-17 | $46.47 | -3.83% | $47.75 | $48.34 | $46.38 | 4.19M |
| 2026-06-16 | $48.32 | -2.19% | $49.34 | $49.62 | $47.27 | 3.67M |
| 2026-06-15 | $49.40 | +0.18% | $49.23 | $50.14 | $48.88 | 2.25M |
| 2026-06-12 | $49.31 | +0.20% | $49.13 | $49.51 | $47.59 | 2.19M |
| 2026-06-11 | $49.21 | -0.91% | $49.30 | $49.30 | $47.78 | 2.60M |
| 2026-06-10 | $49.66 | -2.13% | $49.74 | $50.51 | $49.20 | 3.72M |
| 2026-06-09 | $50.74 | -2.14% | $51.07 | $52.27 | $49.18 | 4.51M |
| 2026-06-08 | $51.85 | -3.34% | $53.38 | $53.50 | $51.76 | 3.35M |
| 2026-06-05 | $53.64 | -2.42% | $54.99 | $55.39 | $52.90 | 3.78M |
| 2026-06-04 | $54.97 | +3.64% | $53.24 | $55.98 | $52.63 | 4.70M |
| 2026-06-03 | $53.04 | -4.42% | $54.62 | $54.82 | $52.33 | 4.12M |
| 2026-06-02 | $55.49 | -0.68% | $54.10 | $55.54 | $53.50 | 4.96M |
| 2026-06-01 | $55.87 | +7.30% | $53.88 | $56.02 | $53.50 | 5.69M |
| 2026-05-29 | $52.07 | +6.68% | $49.13 | $53.17 | $49.13 | 7.31M |
| 2026-05-28 | $48.81 | +4.81% | $46.01 | $49.99 | $46.00 | 9.10M |
| 2026-05-27 | $46.57 | +0.04% | $45.56 | $47.21 | $44.85 | 6.71M |
| 2026-05-26 | $46.55 | -1.21% | $46.97 | $47.00 | $45.63 | 4.37M |
| 2026-05-22 | $47.12 | +5.44% | $45.46 | $47.15 | $45.31 | 5.83M |