Nutanix Inc. (NTNX)
NASDAQ: NTNX
· Real-Time Price · USD
77.15
0.69 (0.90%)
At close: Sep 26, 2025, 3:59 PM
77.12
-0.04%
After-hours: Sep 26, 2025, 07:48 PM EDT
NTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 76.54 | 77.60 | 76.23 | 77.15 | 77.15 | 0.90% | 2,240,393 |
| Sep 25, 2025 | 74.18 | 76.59 | 73.66 | 76.46 | 76.46 | 2.27% | 2,803,400 |
| Sep 24, 2025 | 76.42 | 76.65 | 74.50 | 74.76 | 74.76 | -1.75% | 2,492,618 |
| Sep 23, 2025 | 74.79 | 76.39 | 74.01 | 76.09 | 76.09 | 0.94% | 3,275,100 |
| Sep 22, 2025 | 76.17 | 76.34 | 73.52 | 75.38 | 75.38 | -2.22% | 4,869,114 |
| Sep 19, 2025 | 78.13 | 79.56 | 76.83 | 77.09 | 77.09 | -1.37% | 36,193,775 |
| Sep 18, 2025 | 78.40 | 79.76 | 77.77 | 78.16 | 78.16 | 0.64% | 3,963,324 |
| Sep 17, 2025 | 77.06 | 78.90 | 76.90 | 77.66 | 77.66 | -0.05% | 3,380,700 |
| Sep 16, 2025 | 78.10 | 78.86 | 77.17 | 77.70 | 77.70 | -0.65% | 4,826,035 |
| Sep 15, 2025 | 79.23 | 80.47 | 78.14 | 78.21 | 78.21 | -1.29% | 4,296,700 |
| Sep 12, 2025 | 81.50 | 82.42 | 79.15 | 79.23 | 79.23 | -2.33% | 4,849,337 |
| Sep 11, 2025 | 77.85 | 81.38 | 77.72 | 81.12 | 81.12 | 5.15% | 5,669,500 |
| Sep 10, 2025 | 76.20 | 77.36 | 76.01 | 77.15 | 77.15 | 1.85% | 4,802,454 |
| Sep 9, 2025 | 74.97 | 75.93 | 74.23 | 75.75 | 75.75 | 1.03% | 4,050,525 |
| Sep 8, 2025 | 72.29 | 76.08 | 72.29 | 74.98 | 74.98 | 7.24% | 9,011,900 |
| Sep 5, 2025 | 69.43 | 70.60 | 69.01 | 69.92 | 69.92 | 1.82% | 2,859,222 |
| Sep 4, 2025 | 67.87 | 68.71 | 66.99 | 68.67 | 68.67 | 1.13% | 3,276,457 |
| Sep 3, 2025 | 67.25 | 68.29 | 66.41 | 67.90 | 67.90 | 1.16% | 2,979,701 |
| Sep 2, 2025 | 65.90 | 67.31 | 65.38 | 67.12 | 67.12 | -0.13% | 3,979,200 |
| Aug 29, 2025 | 65.95 | 67.72 | 65.95 | 67.21 | 67.21 | 1.74% | 4,668,633 |