Nutanix Inc. (NTNX)
71.00
-0.96 (-1.33%)
At close: Mar 28, 2025, 3:59 PM
70.55
-0.64%
After-hours: Mar 28, 2025, 07:49 PM EDT
Nutanix Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 71.11 | 72.77 | 70.40 | 71.02 | -0.94 | -1.31% | 2,088,143 |
| Mar 27, 2025 | 73.11 | 73.11 | 71.19 | 71.96 | -1.32 | -1.80% | 2,147,400 |
| Mar 26, 2025 | 74.94 | 75.00 | 72.99 | 73.28 | -1.64 | -2.19% | 2,483,400 |
| Mar 25, 2025 | 75.06 | 76.25 | 74.47 | 74.92 | -0.05 | -0.07% | 1,823,400 |
| Mar 24, 2025 | 73.99 | 75.14 | 73.73 | 74.97 | 1.93 | 2.64% | 2,310,770 |
| Mar 21, 2025 | 71.30 | 73.45 | 70.33 | 73.04 | 0.54 | 0.74% | 3,504,300 |
| Mar 20, 2025 | 72.38 | 74.12 | 72.10 | 72.50 | -0.34 | -0.47% | 1,690,000 |
| Mar 19, 2025 | 70.64 | 73.66 | 70.09 | 72.84 | 2.66 | 3.79% | 2,019,250 |
| Mar 18, 2025 | 70.74 | 71.12 | 68.62 | 70.18 | -0.93 | -1.31% | 1,734,291 |
| Mar 17, 2025 | 69.13 | 71.88 | 69.09 | 71.11 | 1.64 | 2.36% | 2,262,729 |
| Mar 14, 2025 | 67.42 | 69.59 | 67.25 | 69.47 | 2.75 | 4.12% | 2,953,000 |
| Mar 13, 2025 | 67.04 | 67.57 | 65.83 | 66.72 | -1.05 | -1.55% | 1,949,158 |
| Mar 12, 2025 | 68.66 | 69.18 | 67.16 | 67.77 | 1.28 | 1.93% | 3,868,224 |
| Mar 11, 2025 | 64.39 | 67.36 | 63.90 | 66.49 | 2.10 | 3.26% | 3,161,200 |
| Mar 10, 2025 | 69.15 | 69.20 | 63.55 | 64.39 | -6.02 | -8.55% | 4,839,686 |
| Mar 7, 2025 | 71.36 | 73.26 | 67.94 | 70.41 | -0.95 | -1.33% | 2,761,600 |
| Mar 6, 2025 | 75.50 | 75.61 | 70.86 | 71.36 | -5.74 | -7.44% | 3,545,833 |
| Mar 5, 2025 | 75.00 | 77.24 | 74.72 | 77.10 | 0.02 | 0.03% | 4,105,078 |
| Mar 4, 2025 | 75.97 | 79.50 | 74.21 | 77.08 | -0.36 | -0.46% | 3,419,505 |
| Mar 3, 2025 | 77.81 | 79.99 | 76.82 | 77.44 | 0.55 | 0.72% | 4,538,364 |
| Feb 28, 2025 | 75.80 | 77.23 | 74.51 | 76.89 | 0.35 | 0.46% | 4,724,200 |
| Feb 27, 2025 | 79.90 | 79.90 | 74.64 | 76.54 | 7.19 | 10.37% | 9,626,400 |
| Feb 26, 2025 | 67.87 | 69.85 | 67.39 | 69.35 | 2.43 | 3.63% | 3,811,700 |
| Feb 25, 2025 | 67.64 | 67.88 | 65.65 | 66.92 | -1.51 | -2.21% | 2,470,471 |
| Feb 24, 2025 | 69.59 | 69.81 | 66.60 | 68.43 | -1.31 | -1.88% | 2,470,200 |
| Feb 21, 2025 | 72.11 | 72.11 | 69.33 | 69.74 | -2.35 | -3.26% | 1,687,150 |
| Feb 20, 2025 | 72.21 | 72.46 | 69.60 | 72.09 | 0.02 | 0.03% | 1,318,564 |
| Feb 19, 2025 | 72.13 | 72.44 | 70.65 | 72.07 | -0.13 | -0.18% | 1,313,640 |
| Feb 18, 2025 | 70.68 | 72.33 | 70.58 | 72.20 | 1.73 | 2.45% | 1,117,844 |
| Feb 14, 2025 | 70.39 | 70.57 | 69.31 | 70.47 | -0.34 | -0.48% | 1,694,926 |
| Feb 13, 2025 | 70.85 | 71.18 | 70.04 | 70.81 | 0.53 | 0.75% | 986,400 |
| Feb 12, 2025 | 70.49 | 71.19 | 69.66 | 70.28 | -1.31 | -1.83% | 1,264,660 |
| Feb 11, 2025 | 71.52 | 72.18 | 71.01 | 71.59 | -0.16 | -0.22% | 2,026,800 |
| Feb 10, 2025 | 71.15 | 72.15 | 70.82 | 71.75 | 1.22 | 1.73% | 1,423,935 |
| Feb 7, 2025 | 71.41 | 71.93 | 69.90 | 70.53 | -0.32 | -0.45% | 1,395,533 |
| Feb 6, 2025 | 71.87 | 71.87 | 70.19 | 70.85 | -0.74 | -1.03% | 1,143,441 |
| Feb 5, 2025 | 70.94 | 72.04 | 70.64 | 71.59 | 0.65 | 0.92% | 1,701,966 |
| Feb 4, 2025 | 69.28 | 71.01 | 69.13 | 70.94 | 2.17 | 3.16% | 2,251,866 |
| Feb 3, 2025 | 66.71 | 69.70 | 66.70 | 68.77 | 0.00 | 0.00% | 1,665,835 |
| Jan 31, 2025 | 68.43 | 69.98 | 68.08 | 68.77 | 0.76 | 1.12% | 3,346,200 |
| Jan 30, 2025 | 67.64 | 68.17 | 66.36 | 68.01 | 0.25 | 0.37% | 1,976,300 |
| Jan 29, 2025 | 68.65 | 68.88 | 66.78 | 67.76 | -0.57 | -0.83% | 1,884,033 |
| Jan 28, 2025 | 63.64 | 68.56 | 63.55 | 68.33 | 5.36 | 8.51% | 3,019,500 |
| Jan 27, 2025 | 62.89 | 64.35 | 62.09 | 62.97 | -1.72 | -2.66% | 2,047,900 |
| Jan 24, 2025 | 65.51 | 65.77 | 64.42 | 64.69 | -0.43 | -0.66% | 1,864,500 |
| Jan 23, 2025 | 66.35 | 66.40 | 64.45 | 65.12 | -1.32 | -1.99% | 2,514,000 |
| Jan 22, 2025 | 66.19 | 67.40 | 65.91 | 66.44 | 1.00 | 1.53% | 1,859,108 |
| Jan 21, 2025 | 65.72 | 66.20 | 63.97 | 65.44 | 0.30 | 0.46% | 1,775,280 |
| Jan 17, 2025 | 66.65 | 66.97 | 65.06 | 65.14 | -1.41 | -2.12% | 1,613,619 |
| Jan 16, 2025 | 65.95 | 67.23 | 65.95 | 66.55 | 0.69 | 1.05% | 1,950,305 |