Get the Stockscreener App
61.45
1.37%
-0.8177
Nutanix Inc Stock (NTNX) Price History
The historical daily chart and data for Nutanix Inc stock (NTNX), show that the latest closing stock price as of April 30, 2024, is $61.45.
- Nutanix Inc all-time high stock price is $66.99, occurred on March 08, 2024.
- The lowest Nutanix Inc stock price recorded was $11.31 on March 17, 2020. Since then, Nutanix Inc's stock price has risen over 443.34% to $61.45 now.
- The 52-week high stock price for NTNX is $66.99, representing a 9.01% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for NTNX is $23.80, indicating a -61.27% decrease from the current share price, occurred on May 03, 2023.
- The closing price of Nutanix Inc (NTNX) stock in the beginning of 2023 was $31.63. The stock closed the year at $26.05, a loss of over -17.64% for the year.
The table below shows more information about NTNX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2024 | $62.80 | $61.21 | $1.59 | 533,210.0 | -1.32% |
| Apr 29, 2024 | $62.99 | $61.14 | $1.85 | 2,112,243.0 | +0.99% |
| Apr 26, 2024 | $62.24 | $61.31 | $0.93 | 1,162,099.0 | +1.26% |
| Apr 25, 2024 | $61.20 | $58.91 | $2.30 | 1,007,503.0 | +0.00% |
| Apr 24, 2024 | $62.09 | $60.60 | $1.49 | 917,825.0 | -0.29% |
| Apr 23, 2024 | $62.24 | $60.18 | $2.06 | 2,821,903.0 | +2.02% |
| Apr 22, 2024 | $60.65 | $58.46 | $2.19 | 2,204,142.0 | +1.89% |
| Apr 19, 2024 | $59.70 | $58.10 | $1.60 | 2,609,701.0 | -1.31% |
| Apr 18, 2024 | $60.90 | $59.26 | $1.64 | 1,756,248.0 | -1.94% |
| Apr 17, 2024 | $62.98 | $60.36 | $2.62 | 1,814,931.0 | -2.72% |
| Apr 16, 2024 | $62.52 | $60.82 | $1.70 | 1,729,963.0 | +2.21% |
| Apr 15, 2024 | $64.05 | $61.03 | $3.02 | 1,816,246.0 | -3.42% |
| Apr 12, 2024 | $64.54 | $62.82 | $1.72 | 2,027,560.0 | -1.60% |
| Apr 11, 2024 | $66.98 | $63.90 | $3.08 | 4,744,481.0 | -2.01% |
| Apr 10, 2024 | $65.67 | $63.40 | $2.27 | 1,674,392.0 | +1.66% |
| Apr 09, 2024 | $65.94 | $63.91 | $2.03 | 1,962,972.0 | -2.09% |
| Apr 08, 2024 | $66.40 | $64.52 | $1.88 | 1,475,429.0 | -0.15% |
| Apr 05, 2024 | $66.26 | $63.62 | $2.64 | 2,462,399.0 | +3.48% |
| Apr 04, 2024 | $66.51 | $63.62 | $2.89 | 2,964,739.0 | +0.87% |
| Apr 03, 2024 | $63.71 | $61.17 | $2.54 | 2,095,483.0 | +3.40% |
| Apr 02, 2024 | $61.50 | $59.00 | $2.50 | 2,689,494.0 | -1.91% |
Nutanix Inc Stock (NTNX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nutanix Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTNX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nutanix Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nutanix Inc Stock (NTNX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $66.98 | $58.10 | $8.88 | 44,032,630.0 | -0.44% |
| Mar, 2024 | $66.99 | $61.04 | $5.95 | 58,734,835.0 | -2.28% |
| Feb, 2024 | $63.79 | $53.30 | $10.49 | 57,427,683.0 | +12.38% |
| Jan, 2024 | $57.53 | $44.50 | $13.03 | 57,400,462.0 | +17.84% |
Nutanix Inc Stock (NTNX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.83 | $43.10 | $4.73 | 38,007,374.0 | +10.68% |
| Nov, 2023 | $45.40 | $36.12 | $9.28 | 41,230,859.0 | +19.07% |
| Oct, 2023 | $39.63 | $33.78 | $5.85 | 48,476,168.0 | +3.76% |
| Sep, 2023 | $36.85 | $33.30 | $3.55 | 56,206,593.0 | +12.15% |
| Aug, 2023 | $31.99 | $28.49 | $3.50 | 33,441,285.0 | +2.98% |
| Jul, 2023 | $30.96 | $26.85 | $4.11 | 26,331,934.0 | +7.66% |
| Jun, 2023 | $30.73 | $26.47 | $4.26 | 33,378,911.0 | -5.30% |
| May, 2023 | $30.59 | $23.80 | $6.79 | 34,531,806.0 | +23.52% |
| Apr, 2023 | $25.75 | $23.34 | $2.41 | 16,875,610.0 | -7.73% |
| Mar, 2023 | $29.32 | $23.85 | $5.47 | 42,273,986.0 | -8.00% |
| Feb, 2023 | $29.95 | $27.47 | $2.48 | 22,720,635.0 | +1.36% |
| Jan, 2023 | $29.19 | $24.70 | $4.49 | 29,166,842.0 | +6.99% |
Nutanix Inc Stock (NTNX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $33.73 | $24.68 | $9.05 | 65,082,551.0 | -7.82% |
| Nov, 2022 | $29.43 | $25.90 | $3.53 | 40,146,515.0 | +3.14% |
| Oct, 2022 | $27.86 | $19.96 | $7.90 | 59,153,619.0 | +31.54% |
| Sep, 2022 | $23.79 | $20.16 | $3.63 | 69,898,668.0 | +20.40% |
| Aug, 2022 | $19.43 | $14.56 | $4.87 | 49,573,170.0 | +14.34% |
| Jul, 2022 | $16.08 | $14.06 | $2.02 | 32,041,182.0 | +3.42% |
| Jun, 2022 | $16.84 | $13.44 | $3.40 | 58,501,940.0 | -9.69% |
| May, 2022 | $26.44 | $13.51 | $12.93 | 83,516,641.0 | -35.28% |
| Apr, 2022 | $29.12 | $24.42 | $4.70 | 27,021,176.0 | -6.67% |
| Mar, 2022 | $28.10 | $21.99 | $6.11 | 42,158,028.0 | +0.45% |
| Feb, 2022 | $28.52 | $23.33 | $5.19 | 30,189,534.0 | -2.34% |
| Jan, 2022 | $32.14 | $24.15 | $7.99 | 35,011,753.0 | -14.19% |
1.40%
Cap:
|
Volume (24h):