• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,306.84
  • 0.74 %
  • $280.74
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Nutanix, Inc. (NTNX) Charts

Nutanix, Inc. (NTNX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$70.92

$1.48

(2.13%)

Day's range
$70
Day's range
$71.96
  • 5 DAY PERFORMANCE

    +2.00%
  • 1 MONTH PERFORMANCE

    +13.13%
  • 3 MONTH PERFORMANCE

    +33.23%
  • 6 MONTH PERFORMANCE

    -3.34%
  • YEAR-TO-DATE PERFORMANCE

    +48.71%
  • 1 YEAR PERFORMANCE

    +76.90%

Nutanix, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $70.93 $70.94   (0.01%) $71.96 $70.00 1.67 M $17.59 B
11/20/2024 $69.17 $69.44   (0.39%) $69.58 $68.11 1.95 M $17.21 B
11/19/2024 $67.89 $68.44   (0.81%) $68.75 $67.44 1.76 M $16.97 B
11/18/2024 $69.57 $68.55   (-1.47%) $69.79 $68.28 1.80 M $16.99 B
11/15/2024 $70.00 $69.53   (-0.67%) $70.26 $68.96 1.78 M $17.24 B
11/14/2024 $71.54 $71.09   (-0.63%) $71.97 $70.81 2.22 M $17.62 B
11/13/2024 $72.00 $71.71   (-0.4%) $73.69 $71.67 1.83 M $17.78 B
11/12/2024 $71.50 $72.24   (1.03%) $72.39 $71.10 1.52 M $17.91 B
11/11/2024 $70.68 $71.86   (1.67%) $71.92 $70.00 1.45 M $17.81 B
11/08/2024 $70.14 $70.30   (0.23%) $71.27 $69.29 2.21 M $17.43 B
11/07/2024 $69.64 $70.45   (1.16%) $71.46 $68.56 4.16 M $17.46 B
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.