Nutanix Inc. (NTNX)
62.91
0.30 (0.48%)
At close: Jan 14, 2025, 3:59 PM
64.55
2.61%
Pre-market Jan 15, 2025, 08:54 AM EST
NTNX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 62.87 | 63.77 | 62.33 | 63.05 | 0.44 | 0.70% | 2,006,642 |
| Jan 13, 2025 | 61.55 | 62.78 | 60.92 | 62.61 | 0.38 | 0.61% | 1,786,124 |
| Jan 10, 2025 | 61.29 | 62.67 | 61.26 | 62.23 | -0.18 | -0.29% | 1,606,757 |
| Jan 8, 2025 | 62.00 | 62.45 | 61.32 | 62.41 | 0.24 | 0.39% | 1,824,426 |
| Jan 7, 2025 | 64.51 | 64.56 | 61.55 | 62.17 | -1.94 | -3.03% | 1,717,335 |
| Jan 6, 2025 | 63.41 | 64.40 | 62.96 | 64.11 | 1.43 | 2.28% | 1,766,643 |
| Jan 3, 2025 | 61.65 | 62.95 | 61.52 | 62.68 | 1.40 | 2.28% | 1,444,669 |
| Jan 2, 2025 | 61.60 | 61.98 | 60.42 | 61.28 | 0.10 | 0.16% | 2,153,300 |
| Dec 31, 2024 | 61.65 | 61.75 | 60.77 | 61.18 | -0.39 | -0.63% | 1,701,583 |
| Dec 30, 2024 | 61.25 | 62.40 | 60.95 | 61.57 | -0.96 | -1.54% | 2,173,900 |
| Dec 27, 2024 | 63.60 | 63.62 | 61.78 | 62.53 | -1.14 | -1.79% | 1,216,257 |
| Dec 26, 2024 | 64.25 | 64.53 | 63.51 | 63.67 | -0.78 | -1.21% | 963,072 |
| Dec 24, 2024 | 64.58 | 64.68 | 63.98 | 64.45 | -0.12 | -0.19% | 507,940 |
| Dec 23, 2024 | 64.98 | 65.29 | 64.26 | 64.57 | -0.50 | -0.77% | 887,100 |
| Dec 20, 2024 | 63.40 | 65.82 | 63.23 | 65.07 | 1.17 | 1.83% | 4,806,313 |
| Dec 19, 2024 | 64.08 | 64.86 | 63.26 | 63.90 | 0.57 | 0.90% | 2,540,182 |
| Dec 18, 2024 | 66.29 | 66.67 | 63.00 | 63.33 | -2.81 | -4.25% | 2,997,413 |
| Dec 17, 2024 | 66.95 | 67.75 | 65.82 | 66.14 | -0.15 | -0.23% | 3,216,000 |
| Dec 16, 2024 | 65.75 | 66.72 | 65.04 | 66.29 | 0.24 | 0.36% | 2,214,537 |
| Dec 13, 2024 | 68.76 | 68.83 | 65.40 | 66.05 | -2.71 | -3.94% | 2,422,555 |
| Dec 12, 2024 | 65.20 | 70.20 | 65.13 | 68.76 | 3.98 | 6.14% | 11,330,586 |
| Dec 11, 2024 | 63.97 | 65.91 | 63.62 | 64.78 | 0.61 | 0.95% | 3,881,100 |
| Dec 10, 2024 | 64.84 | 66.18 | 63.59 | 64.17 | -1.15 | -1.76% | 2,460,824 |
| Dec 9, 2024 | 68.18 | 68.99 | 65.00 | 65.32 | -2.45 | -3.62% | 1,967,830 |
| Dec 6, 2024 | 68.40 | 68.74 | 67.29 | 67.77 | -0.48 | -0.70% | 2,071,003 |
| Dec 5, 2024 | 68.12 | 69.46 | 67.31 | 68.25 | -0.16 | -0.23% | 1,642,100 |
| Dec 4, 2024 | 67.50 | 68.84 | 66.50 | 68.41 | 2.40 | 3.64% | 2,877,442 |
| Dec 3, 2024 | 66.00 | 66.92 | 65.02 | 66.01 | -0.14 | -0.21% | 2,992,300 |
| Dec 2, 2024 | 64.28 | 66.95 | 64.17 | 66.15 | 0.87 | 1.33% | 3,514,800 |
| Nov 29, 2024 | 67.00 | 67.97 | 65.21 | 65.28 | -1.42 | -2.13% | 1,991,211 |
| Nov 27, 2024 | 73.96 | 74.10 | 66.15 | 66.70 | -5.65 | -7.81% | 7,735,700 |
| Nov 26, 2024 | 72.80 | 73.81 | 71.90 | 72.35 | -0.45 | -0.62% | 5,041,642 |
| Nov 25, 2024 | 74.30 | 75.80 | 72.04 | 72.80 | -0.38 | -0.52% | 19,446,800 |
| Nov 22, 2024 | 71.15 | 73.39 | 71.15 | 73.18 | 2.24 | 3.16% | 2,472,073 |
| Nov 21, 2024 | 70.93 | 71.96 | 70.00 | 70.94 | 1.50 | 2.16% | 1,665,959 |
| Nov 20, 2024 | 69.17 | 69.58 | 68.11 | 69.44 | 1.00 | 1.46% | 1,952,409 |
| Nov 19, 2024 | 67.89 | 68.75 | 67.44 | 68.44 | -0.11 | -0.16% | 1,756,246 |
| Nov 18, 2024 | 69.57 | 69.79 | 68.28 | 68.55 | -0.98 | -1.41% | 1,804,515 |
| Nov 15, 2024 | 70.00 | 70.26 | 68.96 | 69.53 | -1.56 | -2.19% | 1,779,402 |
| Nov 14, 2024 | 71.54 | 71.97 | 70.81 | 71.09 | -0.62 | -0.86% | 2,222,213 |
| Nov 13, 2024 | 72.00 | 73.69 | 71.67 | 71.71 | -0.53 | -0.73% | 1,829,200 |
| Nov 12, 2024 | 71.50 | 72.39 | 71.10 | 72.24 | 0.38 | 0.53% | 1,515,500 |
| Nov 11, 2024 | 70.68 | 71.92 | 70.00 | 71.86 | 1.56 | 2.22% | 1,454,266 |
| Nov 8, 2024 | 70.14 | 71.27 | 69.29 | 70.30 | -0.15 | -0.21% | 2,214,213 |
| Nov 7, 2024 | 69.64 | 71.46 | 68.56 | 70.45 | 3.66 | 5.48% | 4,156,561 |
| Nov 6, 2024 | 66.00 | 66.98 | 65.52 | 66.79 | 2.29 | 3.55% | 1,852,800 |
| Nov 5, 2024 | 63.01 | 64.65 | 62.82 | 64.50 | 1.99 | 3.18% | 1,320,411 |
| Nov 4, 2024 | 62.50 | 63.07 | 61.61 | 62.51 | -0.04 | -0.06% | 1,098,739 |
| Nov 1, 2024 | 62.31 | 63.23 | 62.15 | 62.55 | 0.45 | 0.72% | 1,252,800 |
| Oct 31, 2024 | 63.80 | 64.09 | 62.03 | 62.10 | -2.02 | -3.15% | 1,151,253 |