5 DAY PERFORMANCE
-8.95%
1 MONTH PERFORMANCE
-9.46%
3 MONTH PERFORMANCE
-2.94%
6 MONTH PERFORMANCE
+8.55%
YEAR-TO-DATE PERFORMANCE
+4.79%
1 YEAR PERFORMANCE
-0.97%
Nutanix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $68.66 | $67.77 (-1.3%) | $69.18 | $67.16 | 3.87 M | $18.10 B |
| 03/11/2025 | $64.39 | $66.49 (3.26%) | $67.36 | $63.90 | 3.16 M | $17.76 B |
| 03/10/2025 | $69.15 | $64.39 (-6.88%) | $69.20 | $63.55 | 4.84 M | $17.20 B |
| 03/07/2025 | $71.36 | $70.41 (-1.33%) | $73.26 | $67.94 | 2.76 M | $18.81 B |
| 03/06/2025 | $75.50 | $71.36 (-5.48%) | $75.61 | $70.86 | 3.55 M | $19.06 B |
| 03/05/2025 | $75.00 | $77.10 (2.8%) | $77.24 | $74.72 | 4.11 M | $20.60 B |
| 03/04/2025 | $75.97 | $77.08 (1.46%) | $79.50 | $74.21 | 3.42 M | $20.59 B |
| 03/03/2025 | $77.81 | $77.44 (-0.48%) | $79.99 | $76.82 | 4.54 M | $20.69 B |
| 02/28/2025 | $75.80 | $76.89 (1.44%) | $77.23 | $74.51 | 4.72 M | $20.52 B |
| 02/27/2025 | $79.90 | $76.54 (-4.21%) | $79.90 | $74.64 | 9.63 M | $20.42 B |
| 02/26/2025 | $67.87 | $69.35 (2.18%) | $69.85 | $67.39 | 3.81 M | $18.51 B |
| 02/25/2025 | $67.64 | $66.92 (-1.06%) | $67.88 | $65.65 | 2.47 M | $17.86 B |
| 02/24/2025 | $69.59 | $68.43 (-1.67%) | $69.81 | $66.60 | 2.47 M | $18.26 B |
| 02/21/2025 | $72.11 | $69.74 (-3.29%) | $72.11 | $69.33 | 1.69 M | $18.59 B |
| 02/20/2025 | $72.21 | $72.09 (-0.17%) | $72.46 | $69.60 | 1.32 M | $19.22 B |
| 02/19/2025 | $72.13 | $72.07 (-0.08%) | $72.44 | $70.65 | 1.31 M | $19.21 B |
| 02/18/2025 | $70.68 | $72.20 (2.15%) | $72.33 | $70.58 | 1.12 M | $19.25 B |
| 02/14/2025 | $70.39 | $70.47 (0.11%) | $70.57 | $69.31 | 1.69 M | $18.78 B |
| 02/13/2025 | $70.85 | $70.81 (-0.06%) | $71.18 | $70.04 | 986,400 | $18.87 B |
| 02/12/2025 | $70.49 | $70.28 (-0.3%) | $71.19 | $69.66 | 1.26 M | $18.73 B |
| 02/11/2025 | $71.52 | $71.59 (0.1%) | $72.18 | $71.01 | 2.03 M | $19.08 B |
| 02/10/2025 | $71.15 | $71.75 (0.84%) | $72.15 | $70.82 | 1.42 M | $19.13 B |
| 02/07/2025 | $71.41 | $70.53 (-1.23%) | $71.93 | $69.90 | 1.40 M | $18.80 B |
| 02/06/2025 | $71.87 | $70.85 (-1.42%) | $71.87 | $70.19 | 1.14 M | $18.89 B |
| 02/05/2025 | $70.94 | $71.59 (0.92%) | $72.04 | $70.64 | 1.70 M | $19.08 B |
| 02/04/2025 | $69.28 | $70.94 (2.4%) | $71.01 | $69.13 | 2.25 M | $18.91 B |
| 02/03/2025 | $66.71 | $68.77 (3.09%) | $69.70 | $66.70 | 1.67 M | $18.33 B |
| 01/31/2025 | $68.43 | $68.77 (0.5%) | $69.98 | $68.08 | 3.35 M | $18.33 B |
| 01/30/2025 | $67.64 | $68.01 (0.55%) | $68.17 | $66.36 | 1.98 M | $18.13 B |
| 01/29/2025 | $68.65 | $67.76 (-1.3%) | $68.88 | $66.78 | 1.88 M | $18.06 B |
| 01/28/2025 | $63.64 | $68.33 (7.37%) | $68.56 | $63.55 | 3.02 M | $18.21 B |
| 01/27/2025 | $62.89 | $62.97 (0.13%) | $64.35 | $62.09 | 2.05 M | $16.79 B |
| 01/24/2025 | $65.51 | $64.69 (-1.25%) | $65.77 | $64.42 | 1.86 M | $17.24 B |
| 01/23/2025 | $66.35 | $65.12 (-1.85%) | $66.40 | $64.45 | 2.51 M | $17.36 B |
| 01/22/2025 | $66.19 | $66.44 (0.38%) | $67.40 | $65.91 | 1.86 M | $17.71 B |
| 01/21/2025 | $65.72 | $65.44 (-0.43%) | $66.20 | $63.97 | 1.78 M | $17.44 B |
| 01/17/2025 | $66.65 | $65.14 (-2.27%) | $66.97 | $65.06 | 1.61 M | $17.36 B |
| 01/16/2025 | $65.95 | $66.55 (0.91%) | $67.23 | $65.95 | 1.95 M | $17.74 B |
| 01/15/2025 | $63.43 | $65.86 (3.83%) | $66.10 | $63.12 | 2.31 M | $17.56 B |
| 01/14/2025 | $62.87 | $63.05 (0.29%) | $63.77 | $62.33 | 2.01 M | $16.81 B |
| 01/13/2025 | $61.55 | $62.61 (1.72%) | $62.78 | $60.92 | 1.79 M | $16.69 B |
| 01/10/2025 | $61.29 | $62.23 (1.53%) | $62.67 | $61.26 | 1.61 M | $16.59 B |
| 01/08/2025 | $62.00 | $62.41 (0.66%) | $62.45 | $61.32 | 1.82 M | $16.64 B |
| 01/07/2025 | $64.51 | $62.17 (-3.63%) | $64.56 | $61.55 | 1.72 M | $16.57 B |
| 01/06/2025 | $63.41 | $64.11 (1.1%) | $64.40 | $62.96 | 1.77 M | $17.09 B |
| 01/03/2025 | $61.65 | $62.68 (1.67%) | $62.95 | $61.52 | 1.44 M | $16.71 B |
| 01/02/2025 | $61.60 | $61.28 (-0.52%) | $61.98 | $60.42 | 2.15 M | $16.33 B |
| 12/31/2024 | $61.65 | $61.18 (-0.76%) | $61.75 | $60.77 | 1.70 M | $16.31 B |
| 12/30/2024 | $61.25 | $61.57 (0.52%) | $62.40 | $60.95 | 2.17 M | $16.41 B |
| 12/27/2024 | $63.60 | $62.53 (-1.68%) | $63.62 | $61.78 | 1.22 M | $16.67 B |
| 12/26/2024 | $64.25 | $63.67 (-0.9%) | $64.53 | $63.51 | 963,072 | $16.97 B |
| 12/24/2024 | $64.58 | $64.45 (-0.2%) | $64.68 | $63.98 | 507,940 | $17.18 B |
| 12/23/2024 | $64.98 | $64.57 (-0.63%) | $65.29 | $64.26 | 887,100 | $17.21 B |
| 12/20/2024 | $63.40 | $65.07 (2.63%) | $65.82 | $63.23 | 4.81 M | $17.34 B |
| 12/19/2024 | $64.08 | $63.90 (-0.28%) | $64.86 | $63.26 | 2.54 M | $17.03 B |
| 12/18/2024 | $66.29 | $63.33 (-4.47%) | $66.67 | $63.00 | 3.00 M | $16.88 B |
| 12/17/2024 | $66.95 | $66.14 (-1.21%) | $67.75 | $65.82 | 3.22 M | $17.63 B |
| 12/16/2024 | $65.75 | $66.29 (0.82%) | $66.72 | $65.04 | 2.21 M | $17.67 B |
| 12/13/2024 | $68.76 | $66.05 (-3.94%) | $68.83 | $65.40 | 2.42 M | $17.61 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.
