5 DAY PERFORMANCE
-15.29%
1 MONTH PERFORMANCE
-15.68%
3 MONTH PERFORMANCE
-1.63%
6 MONTH PERFORMANCE
-23.93%
YEAR-TO-DATE PERFORMANCE
-23.14%
1 YEAR PERFORMANCE
-45.78%
Nutanix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $45.85 | $46.61 (1.66%) | $46.94 | $45.17 | 4.28 M | $12.40 B |
| 06/18/2026 | $45.73 | $46.90 (2.56%) | $47.04 | $44.84 | 5.99 M | $12.47 B |
| 06/17/2026 | $47.75 | $46.47 (-2.68%) | $48.34 | $46.38 | 4.19 M | $12.36 B |
| 06/16/2026 | $49.34 | $48.32 (-2.07%) | $49.62 | $47.27 | 3.67 M | $12.85 B |
| 06/15/2026 | $49.23 | $49.40 (0.35%) | $50.14 | $48.88 | 2.25 M | $13.14 B |
| 06/12/2026 | $49.13 | $49.31 (0.37%) | $49.51 | $47.59 | 2.19 M | $13.11 B |
| 06/11/2026 | $49.30 | $49.21 (-0.18%) | $49.30 | $47.78 | 2.60 M | $13.09 B |
| 06/10/2026 | $49.74 | $49.66 (-0.16%) | $50.51 | $49.20 | 3.72 M | $13.21 B |
| 06/09/2026 | $51.07 | $50.74 (-0.65%) | $52.27 | $49.18 | 4.51 M | $13.49 B |
| 06/08/2026 | $53.38 | $51.85 (-2.87%) | $53.50 | $51.76 | 3.35 M | $13.79 B |
| 06/05/2026 | $54.99 | $53.64 (-2.45%) | $55.39 | $52.90 | 3.78 M | $14.27 B |
| 06/04/2026 | $53.24 | $54.97 (3.25%) | $55.98 | $52.64 | 4.70 M | $14.62 B |
| 06/03/2026 | $54.62 | $53.04 (-2.89%) | $54.82 | $52.33 | 4.12 M | $14.11 B |
| 06/02/2026 | $54.10 | $55.49 (2.57%) | $55.54 | $53.50 | 4.96 M | $14.76 B |
| 06/01/2026 | $53.88 | $55.87 (3.69%) | $56.02 | $53.50 | 5.69 M | $14.86 B |
| 05/29/2026 | $49.13 | $52.07 (5.98%) | $53.18 | $49.13 | 7.31 M | $13.85 B |
| 05/28/2026 | $46.01 | $48.81 (6.09%) | $49.99 | $46.00 | 9.10 M | $12.98 B |
| 05/27/2026 | $45.56 | $46.57 (2.22%) | $47.21 | $44.85 | 6.71 M | $12.39 B |
| 05/26/2026 | $46.97 | $46.55 (-0.89%) | $47.00 | $45.63 | 4.37 M | $12.38 B |
| 05/22/2026 | $45.46 | $47.12 (3.65%) | $47.15 | $45.31 | 5.83 M | $12.53 B |
| 05/21/2026 | $44.30 | $44.69 (0.88%) | $45.64 | $44.15 | 5.40 M | $11.89 B |
| 05/20/2026 | $46.80 | $45.03 (-3.78%) | $46.99 | $44.50 | 5.70 M | $11.98 B |
| 05/19/2026 | $48.47 | $48.27 (-0.41%) | $49.32 | $47.85 | 5.58 M | $12.84 B |
| 05/18/2026 | $45.95 | $47.45 (3.26%) | $48.01 | $45.76 | 4.64 M | $12.62 B |
| 05/15/2026 | $45.98 | $46.34 (0.78%) | $46.41 | $44.93 | 2.27 M | $12.32 B |
| 05/14/2026 | $44.50 | $45.54 (2.34%) | $45.71 | $43.60 | 3.02 M | $12.11 B |
| 05/13/2026 | $44.12 | $44.50 (0.86%) | $44.88 | $43.69 | 3.26 M | $11.83 B |
| 05/12/2026 | $45.51 | $44.40 (-2.44%) | $45.78 | $44.15 | 3.09 M | $11.81 B |
| 05/11/2026 | $45.74 | $45.16 (-1.27%) | $46.26 | $44.71 | 3.34 M | $12.01 B |
| 05/08/2026 | $45.41 | $46.00 (1.3%) | $46.02 | $44.12 | 3.32 M | $12.23 B |
| 05/07/2026 | $44.28 | $45.93 (3.73%) | $46.19 | $44.20 | 4.05 M | $12.22 B |
| 05/06/2026 | $43.08 | $43.13 (0.12%) | $43.65 | $42.35 | 2.21 M | $11.47 B |
| 05/05/2026 | $43.73 | $43.43 (-0.69%) | $44.34 | $43.25 | 3.42 M | $11.55 B |
| 05/04/2026 | $42.60 | $43.73 (2.65%) | $44.39 | $42.41 | 4.24 M | $11.63 B |
| 05/01/2026 | $42.27 | $42.60 (0.78%) | $43.14 | $41.40 | 2.53 M | $11.33 B |
| 04/30/2026 | $41.38 | $40.89 (-1.18%) | $41.87 | $40.66 | 3.09 M | $10.87 B |
| 04/29/2026 | $41.24 | $42.00 (1.84%) | $42.22 | $40.94 | 2.60 M | $11.17 B |
| 04/28/2026 | $41.43 | $41.30 (-0.31%) | $42.41 | $41.14 | 3.74 M | $10.98 B |
| 04/27/2026 | $40.53 | $40.76 (0.57%) | $41.13 | $39.58 | 2.62 M | $10.84 B |
| 04/24/2026 | $39.36 | $40.56 (3.05%) | $40.65 | $39.04 | 3.65 M | $10.79 B |
| 04/23/2026 | $39.96 | $39.15 (-2.03%) | $40.28 | $38.18 | 2.52 M | $10.41 B |
| 04/22/2026 | $41.31 | $41.46 (0.36%) | $41.51 | $40.71 | 2.06 M | $11.03 B |
| 04/21/2026 | $40.63 | $41.07 (1.08%) | $41.74 | $40.45 | 2.63 M | $10.92 B |
| 04/20/2026 | $39.77 | $40.59 (2.06%) | $40.80 | $39.61 | 2.24 M | $10.79 B |
| 04/17/2026 | $40.12 | $40.05 (-0.17%) | $40.80 | $39.85 | 2.40 M | $10.65 B |
| 04/16/2026 | $39.14 | $39.54 (1.02%) | $39.70 | $38.53 | 2.65 M | $10.52 B |
| 04/15/2026 | $37.55 | $38.26 (1.89%) | $38.95 | $37.20 | 3.34 M | $10.18 B |
| 04/14/2026 | $37.71 | $36.83 (-2.33%) | $38.25 | $36.64 | 2.91 M | $9.79 B |
| 04/13/2026 | $34.44 | $37.30 (8.3%) | $37.51 | $34.40 | 3.86 M | $9.92 B |
| 04/10/2026 | $36.30 | $34.41 (-5.21%) | $36.59 | $34.01 | 5.37 M | $9.15 B |
| 04/09/2026 | $39.08 | $36.94 (-5.48%) | $39.33 | $36.56 | 4.05 M | $9.82 B |
| 04/08/2026 | $40.40 | $39.41 (-2.45%) | $41.16 | $39.13 | 5.72 M | $10.48 B |
| 04/07/2026 | $39.35 | $39.50 (0.38%) | $39.95 | $38.73 | 2.99 M | $10.51 B |
| 04/06/2026 | $41.16 | $39.52 (-3.98%) | $41.25 | $39.07 | 3.77 M | $10.51 B |
| 04/02/2026 | $38.21 | $41.10 (7.56%) | $41.17 | $37.84 | 3.29 M | $10.93 B |
| 04/01/2026 | $38.18 | $38.04 (-0.37%) | $38.65 | $37.05 | 3.20 M | $10.12 B |
| 03/31/2026 | $38.31 | $38.01 (-0.78%) | $38.85 | $37.42 | 3.46 M | $10.11 B |
| 03/30/2026 | $37.66 | $37.93 (0.72%) | $38.71 | $37.66 | 2.33 M | $10.09 B |
| 03/27/2026 | $38.83 | $37.61 (-3.14%) | $39.15 | $37.20 | 2.74 M | $10.00 B |
| 03/26/2026 | $38.56 | $39.45 (2.31%) | $40.47 | $38.56 | 2.24 M | $10.49 B |
| 03/25/2026 | $40.15 | $38.99 (-2.89%) | $40.65 | $38.80 | 2.75 M | $10.37 B |
| 03/24/2026 | $39.98 | $39.31 (-1.68%) | $40.39 | $38.77 | 3.71 M | $10.45 B |
| 03/23/2026 | $39.48 | $40.39 (2.3%) | $40.57 | $39.30 | 3.34 M | $10.74 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.
