76.56
price up icon2.23%   1.80
 
loading

Nutanix Inc 주식 (NTNX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-25 $76.56 $73.66 $2.90 1,824,930.0 +2.33%
2025-09-24 $76.65 $74.50 $2.16 2,492,210.0 -1.75%
2025-09-23 $76.39 $74.00 $2.38 3,273,868.0 +0.94%
2025-09-22 $76.34 $73.52 $2.82 4,833,365.0 -2.22%
2025-09-19 $79.56 $76.83 $2.73 36,193,400.0 -1.37%
2025-09-18 $79.76 $77.77 $1.99 3,963,152.0 +0.64%
2025-09-17 $78.90 $76.90 $2.00 3,377,115.0 -0.05%
2025-09-16 $78.86 $77.17 $1.69 4,825,738.0 -0.65%
2025-09-15 $80.47 $78.14 $2.33 4,295,567.0 -1.29%
2025-09-12 $82.42 $79.14 $3.28 4,848,130.0 -2.33%
2025-09-11 $81.38 $77.72 $3.66 5,694,652.0 +5.15%
2025-09-10 $77.36 $76.01 $1.35 4,802,005.0 +1.85%
2025-09-09 $75.93 $74.23 $1.70 4,001,781.0 +1.03%
2025-09-08 $76.08 $72.29 $3.79 9,009,685.0 +7.24%
2025-09-05 $70.60 $69.01 $1.59 2,838,769.0 +1.82%
2025-09-04 $68.71 $66.99 $1.72 3,275,686.0 +1.13%
2025-09-03 $68.29 $66.41 $1.88 2,978,136.0 +1.16%
2025-09-02 $67.31 $65.38 $1.93 3,975,040.0 -0.13%
2025-08-29 $67.72 $65.95 $1.77 4,667,453.0 +1.74%
2025-08-28 $66.70 $62.16 $4.54 10,970,464.0 -5.09%
2025-08-27 $70.48 $69.03 $1.45 7,190,330.0 +2.20%
2025-08-26 $69.06 $67.93 $1.13 3,352,434.0 +0.18%

Nutanix Inc 주식 (NTNX) 연도별 가격 이력

이 심층 분석에서는 Nutanix Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NTNX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nutanix Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Nutanix Inc 주식 (NTNX) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $82.42 $65.38 $17.04 106,503,229.0 +13.83%
2025-08 $76.20 $62.16 $14.04 68,535,365.0 -10.59%
2025-07 $77.61 $71.72 $5.89 40,928,539.0 -1.66%
2025-06 $79.27 $71.44 $7.83 55,525,140.0 -0.33%
2025-05 $83.36 $69.61 $13.75 62,985,795.0 +11.63%
2025-04 $71.61 $54.66 $16.95 55,707,818.0 -1.59%
2025-03 $79.99 $63.55 $16.44 56,575,249.0 -9.21%
2025-02 $79.90 $65.65 $14.25 43,397,256.0 +11.82%
2025-01 $69.98 $60.42 $9.56 39,773,583.0 +12.40%

Nutanix Inc 주식 (NTNX) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $70.20 $60.95 $9.25 55,052,735.0 -5.68%
2024-11 $75.80 $61.61 $14.19 60,151,844.0 +5.12%
2024-10 $65.86 $56.36 $9.50 34,170,377.0 +4.81%
2024-09 $63.48 $57.31 $6.17 39,951,140.0 -6.24%
2024-08 $64.25 $43.35 $20.90 51,611,156.0 +25.10%
2024-07 $60.71 $46.93 $13.78 63,127,360.0 -11.15%
2024-06 $57.69 $51.83 $5.86 53,412,516.0 +2.78%
2024-05 $73.69 $53.00 $20.69 60,917,061.0 -8.87%
2024-04 $66.98 $58.10 $8.88 45,142,293.0 -1.65%
2024-03 $66.99 $61.04 $5.95 58,734,835.0 -2.28%
2024-02 $63.79 $53.30 $10.49 57,427,683.0 +12.38%
2024-01 $57.53 $44.50 $13.03 57,400,462.0 +17.84%

Nutanix Inc 주식 (NTNX) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $47.83 $43.10 $4.73 38,007,374.0 +10.68%
2023-11 $45.40 $36.12 $9.28 41,230,859.0 +19.07%
2023-10 $39.63 $33.78 $5.85 48,476,168.0 +3.76%
2023-09 $36.85 $33.30 $3.55 56,206,593.0 +12.15%
2023-08 $31.99 $28.49 $3.50 33,441,285.0 +2.98%
2023-07 $30.96 $26.85 $4.11 26,331,934.0 +7.66%
2023-06 $30.73 $26.47 $4.26 33,378,911.0 -5.30%
2023-05 $30.59 $23.80 $6.79 34,531,806.0 +23.52%
2023-04 $25.75 $23.34 $2.41 16,875,610.0 -7.73%
2023-03 $29.32 $23.85 $5.47 42,273,986.0 -8.00%
2023-02 $29.95 $27.47 $2.48 22,720,635.0 +1.36%
2023-01 $29.19 $24.70 $4.49 29,166,842.0 +6.99%
software_infrastructure XYZ
$73.55
price down icon 3.94%
software_infrastructure ZS
$286.75
price up icon 0.84%
$127.84
price down icon 4.18%
$83.20
price down icon 0.50%
software_infrastructure NET
$217.98
price up icon 0.29%
$486.66
price up icon 3.86%
자본화:     |  볼륨(24시간):