5 DAY PERFORMANCE
-2.04%
1 MONTH PERFORMANCE
+18.76%
3 MONTH PERFORMANCE
+19.19%
6 MONTH PERFORMANCE
+9.56%
YEAR-TO-DATE PERFORMANCE
+30.37%
1 YEAR PERFORMANCE
+9.49%
Nutanix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $78.28 | $79.76 (1.89%) | $80.32 | $78.25 | 1.71 M | $21.31 B |
| 05/22/2025 | $79.88 | $79.86 (-0.03%) | $80.58 | $79.06 | 3.16 M | $21.33 B |
| 05/21/2025 | $80.88 | $80.00 (-1.09%) | $81.85 | $79.50 | 2.42 M | $21.37 B |
| 05/20/2025 | $81.87 | $81.42 (-0.55%) | $82.27 | $80.96 | 2.71 M | $21.75 B |
| 05/19/2025 | $81.87 | $83.07 (1.47%) | $83.36 | $81.08 | 1.75 M | $22.19 B |
| 05/16/2025 | $80.21 | $82.77 (3.19%) | $82.85 | $80.21 | 3.40 M | $22.11 B |
| 05/15/2025 | $81.11 | $80.66 (-0.55%) | $81.35 | $80.02 | 2.22 M | $21.55 B |
| 05/14/2025 | $82.26 | $81.83 (-0.52%) | $83.14 | $81.16 | 3.23 M | $21.86 B |
| 05/13/2025 | $77.11 | $82.40 (6.86%) | $82.69 | $76.70 | 7.25 M | $22.01 B |
| 05/12/2025 | $77.70 | $76.85 (-1.09%) | $78.18 | $75.96 | 2.99 M | $20.53 B |
| 05/09/2025 | $74.93 | $75.10 (0.23%) | $75.18 | $73.77 | 1.30 M | $20.06 B |
| 05/08/2025 | $74.86 | $74.42 (-0.59%) | $75.27 | $73.99 | 2.70 M | $19.88 B |
| 05/07/2025 | $72.59 | $73.70 (1.53%) | $74.05 | $72.16 | 1.37 M | $19.69 B |
| 05/06/2025 | $71.28 | $72.35 (1.5%) | $72.98 | $71.20 | 1.40 M | $19.33 B |
| 05/05/2025 | $71.77 | $72.43 (0.92%) | $73.36 | $71.77 | 944.92 K | $19.35 B |
| 05/02/2025 | $72.05 | $72.54 (0.68%) | $72.68 | $71.31 | 1.29 M | $19.38 B |
| 05/01/2025 | $70.00 | $70.91 (1.3%) | $72.08 | $69.61 | 2.58 M | $18.94 B |
| 04/30/2025 | $66.59 | $68.70 (3.17%) | $68.79 | $66.18 | 3.31 M | $18.35 B |
| 04/29/2025 | $67.98 | $68.52 (0.79%) | $68.85 | $67.62 | 2.62 M | $18.30 B |
| 04/28/2025 | $66.99 | $67.89 (1.34%) | $68.17 | $66.87 | 1.38 M | $18.14 B |
| 04/25/2025 | $66.06 | $67.16 (1.67%) | $67.30 | $65.40 | 1.93 M | $17.94 B |
| 04/24/2025 | $63.49 | $65.74 (3.54%) | $66.63 | $63.49 | 2.21 M | $17.56 B |
| 04/23/2025 | $62.92 | $63.30 (0.6%) | $64.60 | $62.76 | 2.46 M | $16.91 B |
| 04/22/2025 | $59.87 | $59.78 (-0.15%) | $60.72 | $59.32 | 2.16 M | $15.97 B |
| 04/21/2025 | $60.67 | $58.54 (-3.51%) | $60.96 | $57.65 | 1.66 M | $15.64 B |
| 04/17/2025 | $62.29 | $61.63 (-1.06%) | $62.32 | $61.16 | 1.05 M | $16.46 B |
| 04/16/2025 | $61.62 | $61.87 (0.41%) | $62.58 | $60.94 | 1.64 M | $16.53 B |
| 04/15/2025 | $60.50 | $62.85 (3.88%) | $62.89 | $60.50 | 2.49 M | $16.79 B |
| 04/14/2025 | $60.89 | $60.39 (-0.82%) | $62.11 | $60.31 | 2.76 M | $16.13 B |
| 04/11/2025 | $61.59 | $59.30 (-3.72%) | $61.98 | $59.19 | 4.41 M | $15.84 B |
| 04/10/2025 | $64.05 | $62.04 (-3.14%) | $64.23 | $60.08 | 3.03 M | $16.57 B |
| 04/09/2025 | $57.55 | $65.77 (14.28%) | $66.38 | $57.27 | 3.79 M | $17.57 B |
| 04/08/2025 | $61.19 | $58.17 (-4.94%) | $61.79 | $57.11 | 3.06 M | $15.54 B |
| 04/07/2025 | $55.42 | $58.62 (5.77%) | $61.85 | $54.66 | 3.46 M | $15.66 B |
| 04/04/2025 | $61.91 | $58.50 (-5.51%) | $62.20 | $57.27 | 4.45 M | $15.63 B |
| 04/03/2025 | $67.77 | $64.78 (-4.41%) | $68.86 | $64.71 | 2.97 M | $17.31 B |
| 04/02/2025 | $68.52 | $71.37 (4.16%) | $71.61 | $68.52 | 2.09 M | $19.07 B |
| 04/01/2025 | $69.45 | $69.80 (0.5%) | $70.03 | $68.00 | 3.14 M | $18.65 B |
| 03/31/2025 | $69.69 | $69.81 (0.17%) | $69.92 | $67.38 | 2.24 M | $18.65 B |
| 03/28/2025 | $71.11 | $71.02 (-0.13%) | $72.77 | $70.40 | 2.09 M | $18.97 B |
| 03/27/2025 | $73.11 | $71.96 (-1.57%) | $73.11 | $71.19 | 2.15 M | $19.22 B |
| 03/26/2025 | $74.94 | $73.28 (-2.22%) | $75.00 | $72.99 | 2.48 M | $19.58 B |
| 03/25/2025 | $75.06 | $74.92 (-0.19%) | $76.25 | $74.47 | 1.82 M | $20.01 B |
| 03/24/2025 | $73.99 | $74.97 (1.32%) | $75.14 | $73.73 | 2.31 M | $20.03 B |
| 03/21/2025 | $71.30 | $73.04 (2.44%) | $73.45 | $70.33 | 3.50 M | $19.51 B |
| 03/20/2025 | $72.38 | $72.50 (0.17%) | $74.12 | $72.10 | 1.69 M | $19.37 B |
| 03/19/2025 | $70.64 | $72.84 (3.11%) | $73.66 | $70.09 | 2.02 M | $19.46 B |
| 03/18/2025 | $70.74 | $70.18 (-0.79%) | $71.12 | $68.62 | 1.73 M | $18.75 B |
| 03/17/2025 | $69.13 | $71.11 (2.86%) | $71.88 | $69.09 | 2.26 M | $19.00 B |
| 03/14/2025 | $67.42 | $69.47 (3.04%) | $69.59 | $67.25 | 2.95 M | $18.56 B |
| 03/13/2025 | $67.04 | $66.72 (-0.48%) | $67.57 | $65.83 | 1.95 M | $17.82 B |
| 03/12/2025 | $68.66 | $67.77 (-1.3%) | $69.18 | $67.16 | 3.87 M | $18.10 B |
| 03/11/2025 | $64.39 | $66.49 (3.26%) | $67.36 | $63.90 | 3.16 M | $17.76 B |
| 03/10/2025 | $69.15 | $64.39 (-6.88%) | $69.20 | $63.55 | 4.84 M | $17.20 B |
| 03/07/2025 | $71.36 | $70.41 (-1.33%) | $73.26 | $67.94 | 2.76 M | $18.81 B |
| 03/06/2025 | $75.50 | $71.36 (-5.48%) | $75.61 | $70.86 | 3.55 M | $19.06 B |
| 03/05/2025 | $75.00 | $77.10 (2.8%) | $77.24 | $74.72 | 4.11 M | $20.60 B |
| 03/04/2025 | $75.97 | $77.08 (1.46%) | $79.50 | $74.21 | 3.42 M | $20.59 B |
| 03/03/2025 | $77.81 | $77.44 (-0.48%) | $79.99 | $76.82 | 4.54 M | $20.69 B |
| 02/28/2025 | $75.80 | $76.89 (1.44%) | $77.23 | $74.51 | 4.72 M | $20.52 B |
| 02/27/2025 | $79.90 | $76.54 (-4.21%) | $79.90 | $74.64 | 9.63 M | $20.42 B |
| 02/26/2025 | $67.87 | $69.35 (2.18%) | $69.85 | $67.39 | 3.81 M | $18.51 B |
| 02/25/2025 | $67.64 | $66.92 (-1.06%) | $67.88 | $65.65 | 2.47 M | $17.86 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.
