-
5 DAY PERFORMANCE
+11.86% -
1 MONTH PERFORMANCE
+15.83% -
3 MONTH PERFORMANCE
+47.43% -
6 MONTH PERFORMANCE
+7.12% -
YEAR-TO-DATE PERFORMANCE
+46.72% -
1 YEAR PERFORMANCE
+84.28%
Nutanix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $69.64 | $70.33 (0.99%) | $70.44 | $68.56 | 1.17 M | |
| 11/06/2024 | $66.00 | $66.79 (1.2%) | $66.98 | $65.52 | 1.85 M | $16.56 B |
| 11/05/2024 | $63.01 | $64.50 (2.36%) | $64.65 | $62.82 | 1.32 M | $15.99 B |
| 11/04/2024 | $62.50 | $62.51 (0.02%) | $63.07 | $61.61 | 1.10 M | $15.50 B |
| 11/01/2024 | $62.31 | $62.55 (0.39%) | $63.23 | $62.15 | 1.25 M | $15.51 B |
| 10/31/2024 | $63.80 | $62.10 (-2.66%) | $64.09 | $62.03 | 1.15 M | $15.39 B |
| 10/30/2024 | $65.10 | $64.12 (-1.51%) | $65.22 | $63.84 | 1.55 M | $15.89 B |
| 10/29/2024 | $64.35 | $64.97 (0.96%) | $65.40 | $63.73 | 1.50 M | $16.11 B |
| 10/28/2024 | $64.25 | $64.12 (-0.2%) | $65.08 | $63.14 | 2.52 M | $15.89 B |
| 10/25/2024 | $62.26 | $61.59 (-1.08%) | $63.15 | $61.56 | 845,028 | $15.27 B |
| 10/24/2024 | $61.05 | $62.02 (1.59%) | $62.09 | $60.97 | 1.36 M | $15.37 B |
| 10/23/2024 | $61.32 | $60.51 (-1.32%) | $61.65 | $60.47 | 1.71 M | $15.00 B |
| 10/22/2024 | $62.37 | $61.40 (-1.56%) | $62.76 | $61.39 | 791,328 | $15.22 B |
| 10/21/2024 | $63.14 | $62.69 (-0.71%) | $63.83 | $62.26 | 704,700 | $15.54 B |
| 10/18/2024 | $64.88 | $63.27 (-2.48%) | $64.98 | $63.17 | 1.08 M | $15.68 B |
| 10/17/2024 | $64.40 | $64.36 (-0.06%) | $64.71 | $63.69 | 1.95 M | $15.95 B |
| 10/16/2024 | $64.34 | $63.89 (-0.7%) | $64.47 | $63.47 | 1.14 M | $15.84 B |
| 10/15/2024 | $64.75 | $64.15 (-0.93%) | $64.75 | $63.33 | 1.07 M | $15.90 B |
| 10/14/2024 | $65.71 | $64.62 (-1.66%) | $65.86 | $63.93 | 1.60 M | $16.02 B |
| 10/11/2024 | $64.90 | $64.61 (-0.45%) | $65.46 | $64.26 | 1.72 M | $16.02 B |
| 10/10/2024 | $62.72 | $64.61 (3.01%) | $64.83 | $62.63 | 2.40 M | $16.02 B |
| 10/09/2024 | $61.06 | $63.17 (3.46%) | $63.54 | $61.06 | 2.21 M | $15.66 B |
| 10/08/2024 | $60.42 | $61.19 (1.27%) | $61.72 | $60.30 | 1.42 M | $15.17 B |
| 10/07/2024 | $60.66 | $60.41 (-0.41%) | $60.88 | $59.81 | 1.34 M | $14.97 B |
| 10/04/2024 | $60.00 | $60.92 (1.53%) | $61.16 | $59.44 | 1.37 M | $15.10 B |
| 10/03/2024 | $58.37 | $59.37 (1.71%) | $59.38 | $57.61 | 1.15 M | $14.72 B |
| 10/02/2024 | $56.94 | $58.69 (3.07%) | $59.10 | $56.76 | 2.07 M | $14.55 B |
| 10/01/2024 | $59.49 | $56.46 (-5.09%) | $59.64 | $56.36 | 2.29 M | $14.00 B |
| 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 |