5 DAY PERFORMANCE
+60.63%
1 MONTH PERFORMANCE
+9.48%
3 MONTH PERFORMANCE
+1.65%
6 MONTH PERFORMANCE
-1.15%
YEAR-TO-DATE PERFORMANCE
+24.58%
1 YEAR PERFORMANCE
+12.47%
Nutanix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $47.59 | $47.61 (0.04%) | $48.72 | $47.59 | 1.75 M | $13.06 B |
| 12/05/2025 | $47.11 | $47.32 (0.45%) | $48.39 | $47.06 | 4.90 M | $12.77 B |
| 12/04/2025 | $47.36 | $47.11 (-0.53%) | $47.88 | $46.80 | 4.18 M | $12.71 B |
| 12/03/2025 | $46.35 | $47.45 (2.37%) | $47.53 | $46.12 | 3.58 M | $12.81 B |
| 12/02/2025 | $47.70 | $46.57 (-2.37%) | $48.19 | $46.52 | 5.40 M | $12.57 B |
| 12/01/2025 | $47.09 | $47.19 (0.21%) | $47.89 | $46.74 | 6.57 M | $12.74 B |
| 11/28/2025 | $48.43 | $47.80 (-1.3%) | $48.55 | $47.44 | 5.03 M | $12.90 B |
| 11/26/2025 | $51.28 | $48.34 (-5.73%) | $51.32 | $47.39 | 25.97 M | $13.05 B |
| 11/25/2025 | $58.65 | $58.77 (0.2%) | $59.05 | $57.84 | 8.96 M | $15.86 B |
| 11/24/2025 | $57.63 | $58.32 (1.2%) | $58.58 | $56.95 | 5.14 M | $15.74 B |
| 11/21/2025 | $58.43 | $57.62 (-1.39%) | $58.87 | $56.97 | 3.33 M | $15.48 B |
| 11/20/2025 | $61.37 | $58.59 (-4.53%) | $62.14 | $58.50 | 3.30 M | $15.74 B |
| 11/19/2025 | $62.12 | $60.39 (-2.78%) | $62.84 | $59.47 | 5.19 M | $16.22 B |
| 11/18/2025 | $64.20 | $64.01 (-0.3%) | $64.86 | $63.40 | 2.35 M | $17.20 B |
| 11/17/2025 | $65.54 | $64.60 (-1.43%) | $65.85 | $63.88 | 1.92 M | $17.36 B |
| 11/14/2025 | $64.88 | $65.91 (1.59%) | $66.78 | $63.96 | 2.26 M | $17.71 B |
| 11/13/2025 | $67.23 | $66.46 (-1.15%) | $67.80 | $66.27 | 1.99 M | $17.86 B |
| 11/12/2025 | $68.86 | $67.71 (-1.67%) | $68.97 | $67.26 | 2.61 M | $18.19 B |
| 11/11/2025 | $71.05 | $68.55 (-3.52%) | $71.80 | $67.96 | 3.70 M | $18.42 B |
| 11/10/2025 | $69.62 | $72.40 (3.99%) | $72.54 | $69.48 | 2.38 M | $19.45 B |
| 11/07/2025 | $68.28 | $69.62 (1.96%) | $69.72 | $67.75 | 1.36 M | $18.70 B |
| 11/06/2025 | $69.08 | $68.80 (-0.41%) | $69.67 | $68.24 | 1.39 M | $18.48 B |
| 11/05/2025 | $70.42 | $69.71 (-1.01%) | $70.75 | $68.90 | 1.38 M | $18.73 B |
| 11/04/2025 | $70.08 | $70.07 (-0.01%) | $70.79 | $69.50 | 1.45 M | $18.82 B |
| 11/03/2025 | $71.27 | $71.16 (-0.15%) | $72.42 | $71.01 | 1.97 M | $19.12 B |
| 10/31/2025 | $69.49 | $71.24 (2.52%) | $71.45 | $69.47 | 2.72 M | $19.14 B |
| 10/30/2025 | $68.01 | $69.08 (1.57%) | $70.40 | $67.75 | 1.50 M | $18.56 B |
| 10/29/2025 | $68.05 | $68.14 (0.13%) | $68.70 | $67.23 | 2.15 M | $18.31 B |
| 10/28/2025 | $70.00 | $69.07 (-1.33%) | $70.06 | $69.01 | 1.19 M | $18.56 B |
| 10/27/2025 | $70.80 | $69.55 (-1.77%) | $71.00 | $69.29 | 1.49 M | $18.69 B |
| 10/24/2025 | $70.42 | $70.02 (-0.57%) | $70.82 | $69.92 | 1.42 M | $18.81 B |
| 10/23/2025 | $68.60 | $69.73 (1.65%) | $69.81 | $68.16 | 1.29 M | $18.73 B |
| 10/22/2025 | $69.10 | $68.80 (-0.43%) | $69.47 | $68.21 | 1.57 M | $18.48 B |
| 10/21/2025 | $68.06 | $69.09 (1.51%) | $69.35 | $67.80 | 1.46 M | $18.56 B |
| 10/20/2025 | $67.84 | $68.25 (0.6%) | $68.37 | $67.45 | 1.48 M | $18.34 B |
| 10/17/2025 | $66.52 | $67.66 (1.71%) | $67.80 | $65.84 | 1.61 M | $18.18 B |
| 10/16/2025 | $68.24 | $66.74 (-2.2%) | $68.48 | $66.62 | 2.74 M | $17.93 B |
| 10/15/2025 | $68.25 | $67.90 (-0.51%) | $68.65 | $67.38 | 2.34 M | $18.24 B |
| 10/14/2025 | $67.71 | $67.94 (0.34%) | $68.83 | $67.50 | 2.54 M | $18.25 B |
| 10/13/2025 | $69.23 | $68.90 (-0.48%) | $69.70 | $68.44 | 2.44 M | $18.51 B |
| 10/10/2025 | $68.80 | $68.34 (-0.67%) | $69.60 | $67.89 | 3.31 M | $18.36 B |
| 10/09/2025 | $69.91 | $68.77 (-1.63%) | $69.91 | $67.42 | 4.80 M | $18.48 B |
| 10/08/2025 | $70.32 | $71.15 (1.18%) | $71.88 | $69.54 | 4.66 M | $19.12 B |
| 10/07/2025 | $74.12 | $69.94 (-5.64%) | $74.21 | $69.68 | 4.99 M | $18.79 B |
| 10/06/2025 | $77.23 | $74.36 (-3.72%) | $77.90 | $74.28 | 2.67 M | $19.98 B |
| 10/03/2025 | $77.00 | $76.22 (-1.01%) | $77.27 | $75.28 | 2.17 M | $20.48 B |
| 10/02/2025 | $76.45 | $76.92 (0.61%) | $77.22 | $75.67 | 3.13 M | $20.67 B |
| 10/01/2025 | $73.80 | $75.53 (2.34%) | $76.06 | $73.76 | 3.37 M | $20.29 B |
| 09/30/2025 | $76.83 | $74.39 (-3.18%) | $76.97 | $73.46 | 3.83 M | $19.99 B |
| 09/29/2025 | $77.52 | $76.91 (-0.79%) | $78.45 | $76.87 | 2.44 M | $20.66 B |
| 09/26/2025 | $76.54 | $77.15 (0.8%) | $77.60 | $76.23 | 2.24 M | $20.73 B |
| 09/25/2025 | $74.18 | $76.46 (3.07%) | $76.59 | $73.66 | 2.80 M | $20.54 B |
| 09/24/2025 | $76.42 | $74.76 (-2.17%) | $76.65 | $74.50 | 2.49 M | $20.08 B |
| 09/23/2025 | $74.79 | $76.09 (1.74%) | $76.39 | $74.01 | 3.28 M | $20.44 B |
| 09/22/2025 | $76.17 | $75.38 (-1.04%) | $76.34 | $73.52 | 4.87 M | $20.25 B |
| 09/19/2025 | $78.13 | $77.09 (-1.33%) | $79.56 | $76.83 | 36.19 M | $20.71 B |
| 09/18/2025 | $78.40 | $78.16 (-0.31%) | $79.76 | $77.77 | 3.96 M | $21.00 B |
| 09/17/2025 | $77.06 | $77.66 (0.78%) | $78.90 | $76.90 | 3.38 M | $20.86 B |
| 09/16/2025 | $78.10 | $77.70 (-0.51%) | $78.86 | $77.17 | 4.83 M | $20.87 B |
| 09/15/2025 | $79.23 | $78.21 (-1.29%) | $80.47 | $78.14 | 4.30 M | $21.01 B |
| 09/12/2025 | $81.50 | $79.23 (-2.79%) | $82.42 | $79.15 | 4.85 M | $21.29 B |
| 09/11/2025 | $77.85 | $81.12 (4.2%) | $81.38 | $77.72 | 5.67 M | $21.79 B |
| 09/10/2025 | $76.20 | $77.15 (1.25%) | $77.36 | $76.01 | 4.80 M | $20.73 B |
| 09/09/2025 | $74.97 | $75.75 (1.04%) | $75.93 | $74.23 | 4.05 M | $20.35 B |
| 09/08/2025 | $72.29 | $74.98 (3.72%) | $76.08 | $72.29 | 9.01 M | $20.14 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.
