Nutanix Inc. (NTNX)
NASDAQ: NTNX
· Real-Time Price · USD
69.92
1.25 (1.82%)
At close: Sep 05, 2025, 3:59 PM
72.01
2.99%
After-hours: Sep 05, 2025, 07:56 PM EDT
NTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 69.43 | 70.60 | 69.01 | 69.92 | 69.92 | 1.82% | 2,819,787 |
| 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 |
| Aug 28, 2025 | 63.87 | 66.70 | 62.16 | 66.06 | 66.06 | -5.09% | 10,909,500 |
| Aug 27, 2025 | 69.54 | 70.48 | 69.03 | 69.60 | 69.60 | 2.20% | 7,177,000 |
| Aug 26, 2025 | 68.02 | 69.07 | 67.93 | 68.10 | 68.10 | 0.18% | 3,362,000 |
| Aug 25, 2025 | 68.55 | 68.95 | 67.95 | 67.98 | 67.98 | -1.18% | 2,249,423 |
| Aug 22, 2025 | 68.06 | 69.00 | 67.30 | 68.79 | 68.79 | 1.25% | 2,798,601 |
| Aug 21, 2025 | 69.13 | 69.23 | 67.54 | 67.94 | 67.94 | -2.43% | 2,751,827 |
| Aug 20, 2025 | 68.39 | 69.91 | 67.85 | 69.63 | 69.63 | 2.53% | 4,284,794 |
| Aug 19, 2025 | 69.57 | 69.72 | 67.77 | 67.91 | 67.91 | -2.23% | 2,009,403 |
| Aug 18, 2025 | 69.08 | 69.53 | 68.75 | 69.46 | 69.46 | 1.14% | 1,789,700 |
| Aug 15, 2025 | 68.68 | 69.63 | 68.52 | 68.68 | 68.68 | 0.10% | 2,340,915 |
| Aug 14, 2025 | 69.94 | 69.94 | 68.11 | 68.61 | 68.61 | -2.25% | 1,846,960 |
| 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 |