Get the Stockscreener App
66.70
7.81%
-5.65
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 November 27, 2024, is $66.70.
- Nutanix Inc all-time high stock price is $75.80, occurred on November 25, 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 489.74% to $66.70 now.
- The 52-week high stock price for NTNX is $75.80, representing a 13.64% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for NTNX is $41.06, indicating a -38.44% decrease from the current share price, occurred on November 29, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $74.10 | $66.15 | $7.95 | 7,559,248.0 | -7.81% |
| Nov 26, 2024 | $73.81 | $71.90 | $1.91 | 4,784,239.0 | -0.62% |
| Nov 25, 2024 | $75.80 | $72.04 | $3.76 | 16,149,275.0 | -0.52% |
| Nov 22, 2024 | $73.39 | $71.15 | $2.24 | 2,451,578.0 | +3.16% |
| Nov 21, 2024 | $71.96 | $70.00 | $1.96 | 1,646,670.0 | +2.16% |
| Nov 20, 2024 | $69.58 | $68.11 | $1.47 | 1,918,059.0 | +1.46% |
| Nov 19, 2024 | $68.75 | $67.44 | $1.31 | 1,744,911.0 | -0.16% |
| Nov 18, 2024 | $69.78 | $68.28 | $1.51 | 1,709,459.0 | -1.41% |
| Nov 15, 2024 | $70.26 | $68.96 | $1.30 | 1,761,413.0 | -2.19% |
| Nov 14, 2024 | $71.97 | $70.81 | $1.16 | 2,199,405.0 | -0.86% |
| Nov 13, 2024 | $73.69 | $71.67 | $2.02 | 1,689,324.0 | -0.73% |
| Nov 12, 2024 | $72.39 | $71.10 | $1.29 | 1,491,336.0 | +0.53% |
| Nov 11, 2024 | $71.92 | $70.00 | $1.92 | 1,364,253.0 | +2.22% |
| Nov 08, 2024 | $71.27 | $69.29 | $1.98 | 2,202,823.0 | -0.21% |
| Nov 07, 2024 | $71.46 | $68.56 | $2.90 | 4,113,839.0 | +5.48% |
| Nov 06, 2024 | $66.98 | $65.52 | $1.46 | 1,818,427.0 | +3.55% |
| Nov 05, 2024 | $64.65 | $62.82 | $1.83 | 1,315,984.0 | +3.18% |
| Nov 04, 2024 | $63.07 | $61.61 | $1.46 | 1,062,257.0 | -0.06% |
| Nov 01, 2024 | $63.23 | $62.15 | $1.08 | 1,213,789.0 | +0.72% |
| Oct 31, 2024 | $64.09 | $62.03 | $2.06 | 1,122,046.0 | -3.15% |
| Oct 30, 2024 | $65.22 | $63.84 | $1.38 | 1,539,771.0 | -1.31% |
| Oct 29, 2024 | $65.40 | $63.73 | $1.67 | 1,418,955.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $75.80 | $61.61 | $14.19 | 65,755,537.0 | +7.41% |
| Oct, 2024 | $65.86 | $56.36 | $9.50 | 34,170,377.0 | +4.81% |
| Sep, 2024 | $63.48 | $57.31 | $6.17 | 39,951,140.0 | -6.24% |
| Aug, 2024 | $64.25 | $43.35 | $20.90 | 51,611,156.0 | +25.10% |
| Jul, 2024 | $60.71 | $46.93 | $13.78 | 63,127,360.0 | -11.15% |
| Jun, 2024 | $57.69 | $51.83 | $5.86 | 53,412,516.0 | +2.78% |
| May, 2024 | $73.69 | $53.00 | $20.69 | 60,917,061.0 | -8.87% |
| Apr, 2024 | $66.98 | $58.10 | $8.88 | 45,142,293.0 | -1.65% |
| 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% |
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):