5 DAY PERFORMANCE
-6.74%
1 MONTH PERFORMANCE
+0.53%
3 MONTH PERFORMANCE
-1.32%
6 MONTH PERFORMANCE
-42.25%
YEAR-TO-DATE PERFORMANCE
-23.14%
1 YEAR PERFORMANCE
-45.09%
Nutanix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $43.08 | $43.38 (0.71%) | $43.65 | $42.35 | 787.10 K | $11.66 B |
| 05/05/2026 | $43.73 | $43.43 (-0.69%) | $44.34 | $43.25 | 3.42 M | $11.69 B |
| 05/04/2026 | $42.60 | $43.73 (2.65%) | $44.39 | $42.41 | 4.24 M | $11.77 B |
| 05/01/2026 | $42.27 | $42.60 (0.78%) | $43.14 | $41.40 | 2.53 M | $11.46 B |
| 04/30/2026 | $41.38 | $40.89 (-1.18%) | $41.87 | $40.66 | 3.09 M | $11.00 B |
| 04/29/2026 | $41.24 | $42.00 (1.84%) | $42.22 | $40.94 | 2.60 M | $11.30 B |
| 04/28/2026 | $41.43 | $41.30 (-0.31%) | $42.41 | $41.14 | 3.74 M | $11.11 B |
| 04/27/2026 | $40.53 | $40.76 (0.57%) | $41.13 | $39.58 | 2.62 M | $10.97 B |
| 04/24/2026 | $39.36 | $40.56 (3.05%) | $40.65 | $39.04 | 3.65 M | $10.91 B |
| 04/23/2026 | $39.96 | $39.15 (-2.03%) | $40.28 | $38.18 | 2.52 M | $10.53 B |
| 04/22/2026 | $41.31 | $41.46 (0.36%) | $41.51 | $40.71 | 2.06 M | $11.16 B |
| 04/21/2026 | $40.63 | $41.07 (1.08%) | $41.74 | $40.45 | 2.63 M | $11.05 B |
| 04/20/2026 | $39.77 | $40.59 (2.06%) | $40.80 | $39.61 | 2.24 M | $10.92 B |
| 04/17/2026 | $40.12 | $40.05 (-0.17%) | $40.80 | $39.85 | 2.40 M | $10.78 B |
| 04/16/2026 | $39.14 | $39.54 (1.02%) | $39.70 | $38.53 | 2.65 M | $10.64 B |
| 04/15/2026 | $37.55 | $38.26 (1.89%) | $38.95 | $37.20 | 3.34 M | $10.29 B |
| 04/14/2026 | $37.71 | $36.83 (-2.33%) | $38.25 | $36.64 | 2.91 M | $9.91 B |
| 04/13/2026 | $34.44 | $37.30 (8.3%) | $37.51 | $34.40 | 3.86 M | $10.04 B |
| 04/10/2026 | $36.30 | $34.41 (-5.21%) | $36.59 | $34.01 | 5.37 M | $9.26 B |
| 04/09/2026 | $39.08 | $36.94 (-5.48%) | $39.33 | $36.56 | 4.05 M | $9.94 B |
| 04/08/2026 | $40.40 | $39.41 (-2.45%) | $41.16 | $39.13 | 5.72 M | $10.60 B |
| 04/07/2026 | $39.35 | $39.50 (0.38%) | $39.95 | $38.73 | 2.99 M | $10.63 B |
| 04/06/2026 | $41.16 | $39.52 (-3.98%) | $41.25 | $39.07 | 3.77 M | $10.63 B |
| 04/02/2026 | $38.21 | $41.10 (7.56%) | $41.17 | $37.84 | 3.29 M | $11.06 B |
| 04/01/2026 | $38.18 | $38.04 (-0.37%) | $38.65 | $37.05 | 3.20 M | $10.24 B |
| 03/31/2026 | $38.31 | $38.01 (-0.78%) | $38.85 | $37.42 | 3.46 M | $10.23 B |
| 03/30/2026 | $37.66 | $37.93 (0.72%) | $38.71 | $37.66 | 2.33 M | $10.21 B |
| 03/27/2026 | $38.83 | $37.61 (-3.14%) | $39.15 | $37.20 | 2.74 M | $10.12 B |
| 03/26/2026 | $38.56 | $39.45 (2.31%) | $40.47 | $38.56 | 2.24 M | $10.62 B |
| 03/25/2026 | $40.15 | $38.99 (-2.89%) | $40.65 | $38.80 | 2.75 M | $10.49 B |
| 03/24/2026 | $39.98 | $39.31 (-1.68%) | $40.39 | $38.77 | 3.71 M | $10.58 B |
| 03/23/2026 | $39.48 | $40.39 (2.3%) | $40.57 | $39.30 | 3.34 M | $10.87 B |
| 03/20/2026 | $40.68 | $39.48 (-2.95%) | $41.00 | $39.34 | 6.00 M | $10.62 B |
| 03/19/2026 | $41.43 | $41.03 (-0.97%) | $42.25 | $40.10 | 3.00 M | $11.04 B |
| 03/18/2026 | $41.20 | $41.47 (0.66%) | $42.02 | $41.12 | 3.21 M | $11.16 B |
| 03/17/2026 | $40.34 | $41.70 (3.37%) | $41.95 | $40.25 | 4.81 M | $11.22 B |
| 03/16/2026 | $39.29 | $40.57 (3.26%) | $40.80 | $39.23 | 3.33 M | $10.92 B |
| 03/13/2026 | $39.13 | $39.29 (0.41%) | $39.37 | $38.38 | 2.47 M | $10.57 B |
| 03/12/2026 | $38.24 | $39.13 (2.33%) | $39.46 | $38.24 | 3.77 M | $10.53 B |
| 03/11/2026 | $38.98 | $38.24 (-1.9%) | $39.60 | $37.87 | 2.92 M | $10.29 B |
| 03/10/2026 | $39.57 | $38.63 (-2.38%) | $40.00 | $37.50 | 5.71 M | $10.39 B |
| 03/09/2026 | $39.83 | $39.73 (-0.25%) | $40.36 | $38.58 | 4.53 M | $10.69 B |
| 03/06/2026 | $40.35 | $39.83 (-1.29%) | $40.65 | $39.55 | 5.70 M | $10.72 B |
| 03/05/2026 | $40.43 | $40.39 (-0.1%) | $41.48 | $40.20 | 5.91 M | $10.87 B |
| 03/04/2026 | $40.24 | $40.32 (0.2%) | $40.88 | $39.99 | 3.51 M | $10.85 B |
| 03/03/2026 | $39.60 | $40.70 (2.78%) | $40.90 | $38.81 | 7.63 M | $10.95 B |
| 03/02/2026 | $38.05 | $40.29 (5.89%) | $40.71 | $37.83 | 6.62 M | $10.84 B |
| 02/27/2026 | $39.22 | $38.28 (-2.4%) | $39.35 | $37.54 | 23.49 M | $10.30 B |
| 02/26/2026 | $42.16 | $39.97 (-5.19%) | $42.40 | $37.83 | 18.13 M | $10.76 B |
| 02/25/2026 | $37.50 | $38.44 (2.51%) | $38.71 | $36.28 | 9.61 M | $10.34 B |
| 02/24/2026 | $37.55 | $37.86 (0.83%) | $38.80 | $36.95 | 3.86 M | $10.19 B |
| 02/23/2026 | $38.93 | $37.38 (-3.98%) | $39.30 | $37.30 | 3.54 M | $10.06 B |
| 02/20/2026 | $40.60 | $39.84 (-1.87%) | $41.51 | $39.29 | 3.79 M | $10.75 B |
| 02/19/2026 | $41.43 | $41.32 (-0.27%) | $41.65 | $40.89 | 2.34 M | $11.15 B |
| 02/18/2026 | $40.95 | $41.22 (0.66%) | $41.78 | $40.18 | 2.75 M | $11.12 B |
| 02/17/2026 | $41.26 | $40.95 (-0.75%) | $41.56 | $40.51 | 3.41 M | $11.05 B |
| 02/13/2026 | $41.36 | $41.76 (0.97%) | $42.17 | $40.99 | 2.66 M | $11.27 B |
| 02/12/2026 | $41.13 | $41.13 (0%) | $41.21 | $39.84 | 6.08 M | $11.10 B |
| 02/11/2026 | $42.00 | $41.43 (-1.36%) | $42.02 | $40.46 | 3.79 M | $11.18 B |
| 02/10/2026 | $42.13 | $41.88 (-0.59%) | $42.86 | $41.52 | 4.76 M | $11.30 B |
| 02/09/2026 | $40.22 | $41.59 (3.41%) | $41.91 | $39.88 | 3.75 M | $11.22 B |
| 02/06/2026 | $38.94 | $40.26 (3.39%) | $40.33 | $38.93 | 5.03 M | $10.87 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.
