Nutanix Inc. (NTNX)
NASDAQ: NTNX
· Real-Time Price · USD
68.59
-1.60 (-2.28%)
At close: Aug 14, 2025, 3:59 PM
69.69
1.60%
After-hours: Aug 14, 2025, 07:40 PM EDT
NTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 69.94 | 69.94 | 68.11 | 68.61 | n/a | -2.25% | 1,846,926 |
| Aug 13, 2025 | 70.16 | 70.40 | 68.95 | 70.19 | 70.19 | 1.21% | 2,415,038 |
| Aug 12, 2025 | 69.49 | 69.60 | 68.39 | 69.35 | 69.35 | 0.80% | 2,929,525 |
| Aug 11, 2025 | 70.93 | 72.01 | 68.66 | 68.80 | 68.80 | -3.91% | 3,383,421 |
| Aug 8, 2025 | 72.58 | 72.85 | 71.44 | 71.60 | 71.60 | -1.35% | 1,976,200 |
| Aug 7, 2025 | 76.00 | 76.20 | 70.74 | 72.58 | 72.58 | -4.12% | 3,228,575 |
| Aug 6, 2025 | 74.02 | 75.76 | 73.33 | 75.70 | 75.70 | 3.27% | 1,792,200 |
| Aug 5, 2025 | 74.78 | 75.50 | 73.29 | 73.30 | 73.30 | -0.62% | 2,516,800 |
| Aug 4, 2025 | 72.10 | 73.82 | 72.10 | 73.76 | 73.76 | 2.29% | 1,858,801 |
| Aug 1, 2025 | 73.76 | 74.00 | 71.32 | 72.11 | 72.11 | -4.07% | 2,136,813 |
| Jul 31, 2025 | 77.50 | 77.50 | 75.10 | 75.17 | 75.17 | -2.06% | 1,485,900 |
| Jul 30, 2025 | 75.55 | 77.45 | 74.52 | 76.75 | 76.75 | 1.59% | 2,212,627 |
| Jul 29, 2025 | 75.21 | 75.89 | 74.66 | 75.55 | 75.55 | 1.71% | 2,180,567 |
| Jul 28, 2025 | 75.06 | 75.57 | 74.24 | 74.28 | 74.28 | -0.55% | 1,907,813 |
| Jul 25, 2025 | 74.19 | 75.08 | 73.89 | 74.69 | 74.69 | 0.93% | 1,920,283 |
| Jul 24, 2025 | 74.31 | 74.91 | 73.43 | 74.00 | 74.00 | -0.51% | 1,959,566 |
| Jul 23, 2025 | 74.44 | 74.69 | 73.40 | 74.38 | 74.38 | 0.01% | 1,686,100 |
| Jul 22, 2025 | 75.11 | 75.45 | 73.85 | 74.37 | 74.37 | -1.04% | 1,295,578 |
| Jul 21, 2025 | 75.89 | 76.31 | 75.06 | 75.15 | 75.15 | -0.53% | 1,283,441 |
| Jul 18, 2025 | 75.43 | 75.82 | 74.84 | 75.55 | 75.55 | 0.95% | 1,427,800 |