5 DAY PERFORMANCE
-2.41%
1 MONTH PERFORMANCE
-20.19%
3 MONTH PERFORMANCE
-38.69%
6 MONTH PERFORMANCE
-44.70%
YEAR-TO-DATE PERFORMANCE
-19.17%
1 YEAR PERFORMANCE
-38.34%
Nutanix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $41.65 | $41.78 (0.31%) | $42.55 | $41.42 | 3.65 M | $11.28 B |
| 01/27/2026 | $43.18 | $41.24 (-4.49%) | $43.22 | $41.15 | 3.18 M | $11.13 B |
| 01/26/2026 | $43.14 | $43.37 (0.53%) | $43.77 | $42.70 | 4.48 M | $11.70 B |
| 01/23/2026 | $43.07 | $42.81 (-0.6%) | $43.32 | $42.21 | 4.66 M | $11.55 B |
| 01/22/2026 | $42.12 | $42.98 (2.04%) | $43.08 | $42.06 | 3.86 M | $11.60 B |
| 01/21/2026 | $42.50 | $41.57 (-2.19%) | $43.19 | $41.33 | 5.51 M | $11.22 B |
| 01/20/2026 | $44.87 | $43.21 (-3.7%) | $45.39 | $42.80 | 9.05 M | $11.66 B |
| 01/16/2026 | $48.91 | $45.74 (-6.48%) | $49.13 | $45.70 | 6.02 M | $12.34 B |
| 01/15/2026 | $49.99 | $48.67 (-2.64%) | $51.00 | $48.40 | 5.64 M | $13.13 B |
| 01/14/2026 | $52.42 | $51.44 (-1.87%) | $52.42 | $50.60 | 3.63 M | $13.88 B |
| 01/13/2026 | $53.15 | $52.61 (-1.02%) | $53.69 | $52.43 | 3.17 M | $14.20 B |
| 01/12/2026 | $52.50 | $53.25 (1.43%) | $53.51 | $52.29 | 3.03 M | $14.37 B |
| 01/09/2026 | $53.45 | $53.51 (0.11%) | $54.15 | $53.01 | 2.16 M | $14.44 B |
| 01/08/2026 | $52.83 | $53.11 (0.53%) | $53.33 | $52.64 | 3.61 M | $14.33 B |
| 01/07/2026 | $52.38 | $53.26 (1.68%) | $54.11 | $52.07 | 3.16 M | $14.37 B |
| 01/06/2026 | $50.27 | $52.07 (3.58%) | $52.23 | $50.27 | 2.75 M | $14.05 B |
| 01/05/2026 | $50.86 | $50.56 (-0.59%) | $51.64 | $50.35 | 3.70 M | $13.64 B |
| 01/02/2026 | $51.78 | $50.60 (-2.28%) | $52.15 | $49.38 | 4.05 M | $13.66 B |
| 12/31/2025 | $51.66 | $51.69 (0.06%) | $51.92 | $51.39 | 2.87 M | $13.95 B |
| 12/30/2025 | $52.19 | $51.96 (-0.44%) | $52.48 | $51.78 | 2.60 M | $14.02 B |
| 12/29/2025 | $52.59 | $52.35 (-0.46%) | $52.85 | $51.78 | 3.15 M | $14.13 B |
| 12/26/2025 | $52.07 | $52.84 (1.48%) | $52.90 | $52.04 | 1.98 M | $14.26 B |
| 12/24/2025 | $52.27 | $52.00 (-0.52%) | $52.27 | $51.75 | 1.51 M | $14.03 B |
| 12/23/2025 | $52.56 | $52.23 (-0.63%) | $52.75 | $51.51 | 3.54 M | $14.10 B |
| 12/22/2025 | $52.34 | $52.94 (1.15%) | $53.34 | $52.07 | 4.40 M | $14.29 B |
| 12/19/2025 | $50.80 | $52.30 (2.95%) | $52.73 | $50.74 | 12.11 M | $14.11 B |
| 12/18/2025 | $50.50 | $50.69 (0.38%) | $51.68 | $50.05 | 5.51 M | $13.68 B |
| 12/17/2025 | $49.17 | $50.20 (2.09%) | $51.75 | $48.72 | 9.14 M | $13.55 B |
| 12/16/2025 | $47.28 | $48.27 (2.09%) | $48.37 | $46.91 | 4.45 M | $13.03 B |
| 12/15/2025 | $47.90 | $47.76 (-0.29%) | $49.68 | $47.72 | 6.66 M | $12.89 B |
| 12/12/2025 | $47.64 | $47.58 (-0.13%) | $48.54 | $47.42 | 3.81 M | $12.84 B |
| 12/11/2025 | $47.60 | $47.40 (-0.42%) | $47.79 | $46.93 | 2.89 M | $12.79 B |
| 12/10/2025 | $47.05 | $47.89 (1.79%) | $48.09 | $47.05 | 4.47 M | $12.92 B |
| 12/09/2025 | $47.23 | $47.23 (0%) | $47.78 | $46.91 | 3.73 M | $12.75 B |
| 12/08/2025 | $47.59 | $47.39 (-0.42%) | $48.72 | $47.26 | 3.77 M | $12.79 B |
| 12/05/2025 | $47.11 | $47.32 (0.45%) | $48.39 | $47.06 | 4.90 M | $12.77 B |
| 12/04/2025 | $47.36 | $47.11 (-0.53%) | $47.88 | $46.80 | 4.18 M | $12.71 B |
| 12/03/2025 | $46.35 | $47.45 (2.37%) | $47.53 | $46.12 | 3.58 M | $12.81 B |
| 12/02/2025 | $47.70 | $46.57 (-2.37%) | $48.19 | $46.52 | 5.40 M | $12.57 B |
| 12/01/2025 | $47.09 | $47.19 (0.21%) | $47.89 | $46.74 | 6.57 M | $12.74 B |
| 11/28/2025 | $48.43 | $47.80 (-1.3%) | $48.55 | $47.44 | 5.03 M | $12.90 B |
| 11/26/2025 | $51.28 | $48.34 (-5.73%) | $51.32 | $47.39 | 25.97 M | $13.05 B |
| 11/25/2025 | $58.65 | $58.77 (0.2%) | $59.05 | $57.84 | 8.96 M | $15.86 B |
| 11/24/2025 | $57.63 | $58.32 (1.2%) | $58.58 | $56.95 | 5.14 M | $15.74 B |
| 11/21/2025 | $58.43 | $57.62 (-1.39%) | $58.87 | $56.97 | 3.33 M | $15.48 B |
| 11/20/2025 | $61.37 | $58.59 (-4.53%) | $62.14 | $58.50 | 3.30 M | $15.74 B |
| 11/19/2025 | $62.12 | $60.39 (-2.78%) | $62.84 | $59.47 | 5.19 M | $16.22 B |
| 11/18/2025 | $64.20 | $64.01 (-0.3%) | $64.86 | $63.40 | 2.35 M | $17.20 B |
| 11/17/2025 | $65.54 | $64.60 (-1.43%) | $65.85 | $63.88 | 1.92 M | $17.36 B |
| 11/14/2025 | $64.88 | $65.91 (1.59%) | $66.78 | $63.96 | 2.26 M | $17.71 B |
| 11/13/2025 | $67.23 | $66.46 (-1.15%) | $67.80 | $66.27 | 1.99 M | $17.86 B |
| 11/12/2025 | $68.86 | $67.71 (-1.67%) | $68.97 | $67.26 | 2.61 M | $18.19 B |
| 11/11/2025 | $71.05 | $68.55 (-3.52%) | $71.80 | $67.96 | 3.70 M | $18.42 B |
| 11/10/2025 | $69.62 | $72.40 (3.99%) | $72.54 | $69.48 | 2.38 M | $19.45 B |
| 11/07/2025 | $68.28 | $69.62 (1.96%) | $69.72 | $67.75 | 1.36 M | $18.70 B |
| 11/06/2025 | $69.08 | $68.80 (-0.41%) | $69.67 | $68.24 | 1.39 M | $18.48 B |
| 11/05/2025 | $70.42 | $69.71 (-1.01%) | $70.75 | $68.90 | 1.38 M | $18.73 B |
| 11/04/2025 | $70.08 | $70.07 (-0.01%) | $70.79 | $69.50 | 1.45 M | $18.82 B |
| 11/03/2025 | $71.27 | $71.16 (-0.15%) | $72.42 | $71.01 | 1.97 M | $19.12 B |
| 10/31/2025 | $69.49 | $71.24 (2.52%) | $71.45 | $69.47 | 2.72 M | $19.14 B |
| 10/30/2025 | $68.01 | $69.08 (1.57%) | $70.40 | $67.75 | 1.50 M | $18.56 B |
| 10/29/2025 | $68.05 | $68.14 (0.13%) | $68.70 | $67.23 | 2.15 M | $18.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
