5 DAY PERFORMANCE
-40.89%
1 MONTH PERFORMANCE
-45.04%
3 MONTH PERFORMANCE
-35.40%
6 MONTH PERFORMANCE
-9.15%
YEAR-TO-DATE PERFORMANCE
-23.14%
1 YEAR PERFORMANCE
-43.30%
Nutanix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $64.33 | $63.70 (-0.98%) | $65.17 | $62.99 | 2.54 M | $17.24 B |
| 11/03/2026 | $63.88 | $64.68 (1.25%) | $65.71 | $63.00 | 2.76 M | $17.50 B |
| 11/02/2026 | $67.06 | $64.43 (-3.92%) | $67.53 | $64.36 | 2.44 M | $17.43 B |
| 10/30/2026 | $69.60 | $67.21 (-3.43%) | $69.81 | $66.05 | 2.12 M | $18.19 B |
| 10/29/2026 | $70.38 | $70.71 (0.47%) | $72.47 | $69.81 | 1.70 M | $19.13 B |
| 10/28/2026 | $72.54 | $72.67 (0.18%) | $73.45 | $72.06 | 1.67 M | $19.66 B |
| 10/27/2026 | $72.71 | $72.74 (0.04%) | $74.13 | $72.65 | 2.43 M | $19.68 B |
| 10/26/2026 | $71.41 | $72.71 (1.82%) | $72.85 | $70.95 | 1.83 M | $19.67 B |
| 10/23/2026 | $69.55 | $70.58 (1.48%) | $71.42 | $69.16 | 1.49 M | $19.10 B |
| 10/22/2026 | $70.00 | $69.55 (-0.64%) | $70.49 | $68.08 | 1.80 M | $18.82 B |
| 10/21/2026 | $68.90 | $70.11 (1.76%) | $70.42 | $68.49 | 2.61 M | $18.97 B |
| 10/20/2026 | $67.38 | $68.20 (1.22%) | $68.39 | $66.45 | 2.19 M | $18.45 B |
| 10/19/2026 | $67.50 | $67.53 (0.04%) | $68.32 | $67.13 | 1.99 M | $18.27 B |
| 10/16/2026 | $71.38 | $66.94 (-6.22%) | $71.38 | $66.31 | 2.47 M | $18.11 B |
| 10/15/2026 | $69.54 | $69.98 (0.63%) | $70.27 | $67.20 | 3.39 M | $18.93 B |
| 10/14/2026 | $72.31 | $69.85 (-3.4%) | $73.88 | $69.76 | 3.51 M | $18.90 B |
| 10/13/2026 | $73.37 | $72.88 (-0.67%) | $75.28 | $72.77 | 2.24 M | $19.72 B |
| 10/12/2026 | $75.87 | $74.14 (-2.28%) | $75.98 | $73.93 | 2.62 M | $20.06 B |
| 10/09/2026 | $73.91 | $74.63 (0.97%) | $74.66 | $72.99 | 2.10 M | $20.19 B |
| 10/08/2026 | $73.47 | $73.11 (-0.49%) | $74.20 | $72.76 | 1.72 M | $19.78 B |
| 10/07/2026 | $73.80 | $73.42 (-0.51%) | $74.30 | $73.01 | 2.95 M | $19.87 B |
| 10/06/2026 | $73.80 | $73.41 (-0.53%) | $74.04 | $72.60 | 4.26 M | $19.86 B |
| 10/05/2026 | $72.77 | $73.41 (0.88%) | $74.19 | $72.29 | 3.37 M | $19.86 B |
| 10/02/2026 | $72.34 | $72.29 (-0.07%) | $72.75 | $71.82 | 1.96 M | $19.56 B |
| 10/01/2026 | $71.28 | $71.52 (0.34%) | $71.97 | $69.85 | 2.38 M | $19.35 B |
| 09/30/2026 | $70.03 | $70.41 (0.54%) | $71.25 | $69.90 | 2.25 M | $19.05 B |
| 09/29/2026 | $68.70 | $70.09 (2.02%) | $70.32 | $67.91 | 2.33 M | $18.96 B |
| 09/28/2026 | $66.95 | $68.70 (2.61%) | $69.33 | $66.25 | 1.82 M | $18.59 B |
| 09/25/2026 | $68.48 | $68.03 (-0.66%) | $69.51 | $67.96 | 1.77 M | $18.41 B |
| 09/24/2026 | $68.99 | $68.59 (-0.58%) | $69.26 | $67.95 | 2.54 M | $18.56 B |
| 09/23/2026 | $69.65 | $69.68 (0.04%) | $70.35 | $68.94 | 1.84 M | $18.85 B |
| 09/22/2026 | $71.05 | $69.25 (-2.53%) | $71.08 | $68.95 | 2.56 M | $18.74 B |
| 09/21/2026 | $70.04 | $70.04 (0%) | $70.59 | $69.56 | 2.27 M | $18.95 B |
| 09/18/2026 | $69.66 | $69.80 (0.2%) | $70.29 | $68.71 | 5.83 M | $18.89 B |
| 09/17/2026 | $68.63 | $69.97 (1.95%) | $70.48 | $68.18 | 2.53 M | $18.93 B |
| 09/16/2026 | $67.01 | $68.70 (2.52%) | $69.35 | $66.90 | 3.35 M | $18.59 B |
| 09/15/2026 | $66.55 | $67.99 (2.16%) | $68.91 | $66.41 | 1.79 M | $18.40 B |
| 09/14/2026 | $67.11 | $67.69 (0.86%) | $68.12 | $66.42 | 2.56 M | $18.31 B |
| 09/11/2026 | $65.43 | $65.92 (0.75%) | $66.92 | $65.25 | 1.53 M | $17.84 B |
| 09/10/2026 | $67.18 | $65.42 (-2.62%) | $67.99 | $65.39 | 1.61 M | $17.70 B |
| 09/09/2026 | $67.49 | $66.94 (-0.81%) | $68.05 | $66.76 | 2.40 M | $18.11 B |
| 09/08/2026 | $67.48 | $67.49 (0.01%) | $67.97 | $66.82 | 1.68 M | $18.26 B |
| 09/04/2026 | $67.97 | $68.06 (0.13%) | $68.60 | $67.11 | 1.96 M | $18.41 B |
| 09/03/2026 | $68.13 | $68.08 (-0.07%) | $68.92 | $67.27 | 1.54 M | $18.42 B |
| 09/02/2026 | $66.54 | $66.85 (0.47%) | $67.22 | $65.78 | 2.37 M | $18.09 B |
| 09/01/2026 | $67.74 | $66.69 (-1.55%) | $68.18 | $66.19 | 1.83 M | $18.04 B |
| 08/31/2026 | $68.76 | $68.57 (-0.28%) | $69.68 | $67.90 | 2.71 M | $18.55 B |
| 08/28/2026 | $69.60 | $69.16 (-0.63%) | $71.83 | $68.36 | 3.45 M | $18.71 B |
| 08/27/2026 | $71.24 | $69.84 (-1.97%) | $74.42 | $67.69 | 8.01 M | $18.90 B |
| 08/26/2026 | $65.00 | $65.39 (0.6%) | $66.79 | $64.80 | 4.69 M | $17.69 B |
| 08/25/2026 | $66.40 | $66.44 (0.06%) | $67.56 | $65.96 | 2.54 M | $17.98 B |
| 08/24/2026 | $68.22 | $66.68 (-2.26%) | $68.88 | $66.60 | 2.96 M | $18.04 B |
| 08/21/2026 | $67.39 | $67.64 (0.37%) | $68.00 | $65.93 | 3.14 M | $17.99 B |
| 08/20/2026 | $66.13 | $66.33 (0.3%) | $67.17 | $65.45 | 3.12 M | $17.64 B |
| 08/19/2026 | $65.65 | $65.42 (-0.35%) | $66.47 | $64.74 | 2.03 M | $17.40 B |
| 08/18/2026 | $65.92 | $65.83 (-0.14%) | $66.80 | $65.27 | 1.83 M | $17.51 B |
| 08/17/2026 | $65.87 | $65.66 (-0.32%) | $66.07 | $64.74 | 2.23 M | $17.46 B |
| 08/14/2026 | $68.73 | $66.61 (-3.08%) | $68.80 | $66.23 | 2.27 M | $17.71 B |
| 08/13/2026 | $64.95 | $67.95 (4.62%) | $67.95 | $64.59 | 3.25 M | $18.07 B |
| 08/12/2026 | $63.09 | $64.65 (2.47%) | $64.70 | $63.09 | 1.44 M | $17.19 B |
| 08/11/2026 | $63.77 | $64.32 (0.86%) | $65.03 | $63.28 | 2.12 M | $17.11 B |
| 08/10/2026 | $62.65 | $64.46 (2.89%) | $64.85 | $62.33 | 2.30 M | $17.14 B |
| 08/07/2026 | $61.28 | $62.67 (2.27%) | $62.82 | $60.87 | 2.12 M | $16.67 B |
| 08/06/2026 | $59.26 | $60.12 (1.45%) | $60.59 | $59.03 | 2.51 M | $15.99 B |
| 08/05/2026 | $62.82 | $60.96 (-2.96%) | $62.98 | $60.18 | 2.84 M | $16.21 B |
| 08/04/2026 | $59.89 | $61.50 (2.69%) | $61.93 | $59.80 | 3.11 M | $16.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
