-
5 DAY PERFORMANCE
-3.22% -
1 MONTH PERFORMANCE
-6.27% -
3 MONTH PERFORMANCE
-0.30% -
6 MONTH PERFORMANCE
-4.96% -
YEAR-TO-DATE PERFORMANCE
+24.20% -
1 YEAR PERFORMANCE
+69.81%
Nutanix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $59.50 | $59.25 (-0.42%) | $59.88 | $58.54 | 1.67 M | $14.69 B |
| 09/27/2024 | $61.13 | $59.61 (-2.49%) | $61.13 | $59.41 | 1.50 M | $14.78 B |
| 09/26/2024 | $61.70 | $61.20 (-0.81%) | $62.02 | $60.42 | 2.51 M | $15.17 B |
| 09/25/2024 | $60.64 | $61.22 (0.96%) | $61.27 | $60.30 | 1.73 M | $15.18 B |
| 09/24/2024 | $61.47 | $60.64 (-1.35%) | $61.53 | $60.38 | 1.71 M | $15.03 B |
| 09/23/2024 | $60.88 | $61.06 (0.3%) | $61.73 | $59.58 | 2.07 M | $15.14 B |
| 09/20/2024 | $58.84 | $60.82 (3.37%) | $60.89 | $58.84 | 4.29 M | $15.08 B |
| 09/19/2024 | $59.00 | $58.99 (-0.02%) | $59.27 | $58.31 | 1.77 M | $14.62 B |
| 09/18/2024 | $58.00 | $57.40 (-1.03%) | $58.48 | $57.31 | 2.07 M | $14.23 B |
| 09/17/2024 | $59.50 | $58.05 (-2.44%) | $59.70 | $57.89 | 1.98 M | $14.39 B |
| 09/16/2024 | $58.79 | $59.33 (0.92%) | $60.32 | $58.23 | 1.73 M | $14.71 B |
| 09/13/2024 | $60.58 | $59.06 (-2.51%) | $61.21 | $59.04 | 1.51 M | $14.64 B |
| 09/12/2024 | $60.50 | $60.77 (0.45%) | $61.35 | $60.33 | 1.73 M | $15.06 B |
| 09/11/2024 | $60.01 | $60.28 (0.45%) | $60.57 | $58.14 | 2.25 M | $14.94 B |
| 09/10/2024 | $60.71 | $60.23 (-0.79%) | $60.91 | $59.29 | 1.72 M | $14.93 B |
| 09/09/2024 | $60.52 | $60.15 (-0.61%) | $61.29 | $59.79 | 1.90 M | $14.91 B |
| 09/06/2024 | $63.20 | $60.09 (-4.92%) | $63.48 | $59.91 | 2.07 M | $14.90 B |
| 09/05/2024 | $62.35 | $62.83 (0.77%) | $63.08 | $61.61 | 1.45 M | $15.57 B |
| 09/04/2024 | $61.10 | $62.83 (2.83%) | $63.20 | $60.64 | 2.00 M | $15.57 B |
| 09/03/2024 | $62.73 | $61.86 (-1.39%) | $63.37 | $61.58 | 2.59 M | $15.33 B |
| 08/30/2024 | $63.04 | $63.19 (0.24%) | $64.25 | $62.35 | 4.57 M | $15.66 B |
| 08/29/2024 | $60.99 | $62.91 (3.15%) | $63.63 | $60.36 | 7.92 M | $15.59 B |
| 08/28/2024 | $52.80 | $52.29 (-0.97%) | $53.89 | $52.18 | 3.23 M | $12.96 B |
| 08/27/2024 | $52.39 | $53.20 (1.55%) | $53.49 | $52.22 | 1.96 M | $13.19 B |
| 08/26/2024 | $53.08 | $52.93 (-0.28%) | $53.55 | $52.79 | 1.77 M | $13.12 B |
| 08/23/2024 | $53.14 | $53.35 (0.4%) | $53.47 | $52.45 | 1.36 M | $13.11 B |
| 08/22/2024 | $53.46 | $52.61 (-1.59%) | $54.04 | $52.53 | 1.68 M | $12.93 B |
| 08/21/2024 | $52.39 | $53.23 (1.6%) | $53.27 | $51.55 | 2.22 M | $13.08 B |
| 08/20/2024 | $52.30 | $53.03 (1.4%) | $53.31 | $52.07 | 2.02 M | $13.03 B |
| 08/19/2024 | $51.80 | $52.01 (0.41%) | $52.10 | $51.25 | 1.95 M | $12.78 B |
| 08/16/2024 | $51.54 | $51.98 (0.85%) | $52.20 | $51.11 | 1.29 M | $12.77 B |
| 08/15/2024 | $52.00 | $51.89 (-0.21%) | $52.97 | $51.76 | 1.44 M | $12.75 B |
| 08/14/2024 | $50.91 | $51.26 (0.69%) | $51.68 | $50.66 | 1.56 M | $12.60 B |
| 08/13/2024 | $50.44 | $50.83 (0.77%) | $51.08 | $49.99 | 1.77 M | $12.49 B |
| 08/12/2024 | $49.86 | $49.78 (-0.16%) | $50.40 | $49.16 | 1.34 M | $12.23 B |
| 08/09/2024 | $49.16 | $49.82 (1.34%) | $49.86 | $48.55 | 1.85 M | $12.24 B |
| 08/08/2024 | $48.23 | $49.16 (1.93%) | $49.26 | $47.30 | 968,100 | $12.08 B |
| 08/07/2024 | $47.94 | $47.46 (-1%) | $49.04 | $47.37 | 1.65 M | $11.66 B |
| 08/06/2024 | $46.99 | $46.98 (-0.02%) | $47.65 | $46.19 | 2.51 M | $11.55 B |
| 08/05/2024 | $44.00 | $46.00 (4.55%) | $46.69 | $43.35 | 5.86 M | $11.31 B |
| 08/02/2024 | $47.74 | $47.23 (-1.07%) | $48.00 | $46.27 | 2.30 M | $11.61 B |
| 08/01/2024 | $50.57 | $49.00 (-3.1%) | $50.94 | $48.47 | 1.66 M | $12.04 B |
| 07/31/2024 | $50.35 | $50.51 (0.32%) | $50.66 | $49.90 | 1.37 M | $12.41 B |
| 07/30/2024 | $50.39 | $48.90 (-2.96%) | $50.46 | $48.19 | 2.07 M | $12.02 B |
| 07/29/2024 | $49.88 | $50.01 (0.26%) | $50.45 | $49.50 | 1.55 M | $12.29 B |
| 07/26/2024 | $49.68 | $49.43 (-0.5%) | $49.91 | $49.17 | 1.67 M | $12.15 B |
| 07/25/2024 | $49.04 | $49.35 (0.63%) | $49.81 | $48.08 | 2.40 M | $12.13 B |
| 07/24/2024 | $49.67 | $48.92 (-1.51%) | $50.96 | $48.84 | 2.89 M | $12.02 B |
| 07/23/2024 | $49.82 | $50.18 (0.72%) | $50.60 | $49.53 | 2.89 M | $12.33 B |
| 07/22/2024 | $48.31 | $49.35 (2.15%) | $49.43 | $48.31 | 3.15 M | $12.13 B |
| 07/19/2024 | $48.07 | $48.30 (0.48%) | $48.72 | $47.43 | 2.93 M | $11.87 B |
| 07/18/2024 | $48.48 | $47.91 (-1.18%) | $48.54 | $46.93 | 2.83 M | $11.77 B |
| 07/17/2024 | $49.85 | $48.25 (-3.21%) | $49.90 | $47.89 | 4.32 M | $11.86 B |
| 07/16/2024 | $51.89 | $50.38 (-2.91%) | $52.17 | $49.14 | 7.18 M | $12.38 B |
| 07/15/2024 | $54.49 | $51.74 (-5.05%) | $54.50 | $51.57 | 4.57 M | $12.72 B |
| 07/12/2024 | $56.41 | $54.28 (-3.78%) | $56.48 | $54.07 | 5.67 M | $13.34 B |
| 07/11/2024 | $59.34 | $56.70 (-4.45%) | $59.92 | $56.65 | 2.93 M | $13.93 B |
| 07/10/2024 | $59.51 | $59.22 (-0.49%) | $59.55 | $57.73 | 2.49 M | $14.55 B |
| 07/09/2024 | $59.89 | $59.41 (-0.8%) | $60.27 | $59.02 | 1.84 M | $14.60 B |
| 07/08/2024 | $59.83 | $59.60 (-0.38%) | $60.61 | $59.58 | 2.59 M | $14.65 B |
| 07/05/2024 | $58.83 | $60.10 (2.16%) | $60.18 | $58.80 | 1.34 M | $14.77 B |
| 07/03/2024 | $59.59 | $58.63 (-1.61%) | $59.85 | $58.45 | 1.46 M | $14.41 B |
| 07/02/2024 | $59.48 | $59.79 (0.52%) | $60.71 | $58.16 | 3.14 M | $14.69 B |
| 07/01/2024 | $56.90 | $59.41 (4.41%) | $59.48 | $56.42 | 3.14 M | $14.60 B |