Get the Stockscreener App
46.47
3.83%
-1.85
After Hours:
46.87
0.40
+0.86%
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 June 17, 2026, is $46.47.
- Nutanix Inc all-time high stock price is $83.36, occurred on May 19, 2025.
- The lowest Nutanix Inc stock price recorded was $11.31 on March 17, 2020. Since then, Nutanix Inc's stock price has risen over 310.88% to $46.47 now.
- The 52-week high stock price for NTNX is $82.42, representing a 77.36% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for NTNX is $34.01, indicating a -26.81% decrease from the current share price, occurred on April 10, 2026.
- The closing price of Nutanix Inc (NTNX) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 17, 2026 | $48.34 | $46.38 | $1.96 | 4,190,062.0 | -3.83% |
| Jun 16, 2026 | $49.62 | $47.27 | $2.35 | 3,671,982.0 | -2.19% |
| Jun 15, 2026 | $50.14 | $48.88 | $1.27 | 2,244,316.0 | +0.18% |
| Jun 12, 2026 | $49.51 | $47.59 | $1.91 | 2,192,960.0 | +0.20% |
| Jun 11, 2026 | $49.30 | $47.78 | $1.52 | 2,591,443.0 | -0.91% |
| Jun 10, 2026 | $50.51 | $49.20 | $1.31 | 3,717,750.0 | -2.13% |
| Jun 09, 2026 | $52.27 | $49.18 | $3.09 | 4,509,442.0 | -2.14% |
| Jun 08, 2026 | $53.50 | $51.76 | $1.74 | 3,348,764.0 | -3.34% |
| Jun 05, 2026 | $55.39 | $52.90 | $2.49 | 3,781,878.0 | -2.42% |
| Jun 04, 2026 | $55.98 | $52.63 | $3.34 | 4,695,142.0 | +3.64% |
| Jun 03, 2026 | $54.82 | $52.33 | $2.49 | 4,112,635.0 | -4.42% |
| Jun 02, 2026 | $55.54 | $53.50 | $2.04 | 5,077,326.0 | -0.68% |
| Jun 01, 2026 | $56.02 | $53.50 | $2.52 | 5,671,739.0 | +7.30% |
| May 29, 2026 | $53.17 | $49.13 | $4.04 | 7,311,577.0 | +6.68% |
| May 28, 2026 | $49.99 | $46.00 | $3.99 | 9,100,420.0 | +4.81% |
| May 27, 2026 | $47.21 | $44.85 | $2.36 | 6,638,114.0 | +0.04% |
| May 26, 2026 | $47.00 | $45.62 | $1.38 | 4,366,899.0 | -1.21% |
| May 22, 2026 | $47.15 | $45.31 | $1.84 | 5,782,191.0 | +5.44% |
| May 21, 2026 | $45.63 | $44.15 | $1.48 | 5,249,202.0 | -0.76% |
| May 20, 2026 | $46.98 | $44.49 | $2.49 | 5,667,024.0 | -6.71% |
| May 19, 2026 | $49.32 | $47.85 | $1.47 | 5,575,156.0 | +1.73% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $56.02 | $46.38 | $9.64 | 53,995,501.0 | -10.75% |
| May, 2026 | $53.17 | $41.40 | $11.77 | 88,025,680.0 | +27.34% |
| Apr, 2026 | $42.41 | $34.01 | $8.40 | 68,083,189.0 | +7.58% |
| Mar, 2026 | $42.25 | $37.20 | $5.05 | 89,082,001.0 | -0.71% |
| Feb, 2026 | $42.85 | $35.39 | $7.46 | 121,189,461.0 | -2.67% |
| Jan, 2026 | $54.15 | $38.65 | $15.50 | 82,439,112.0 | -23.91% |
Nutanix Inc Stock (NTNX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $53.34 | $46.12 | $7.22 | 96,864,183.0 | +8.70% |
| Nov, 2025 | $72.54 | $47.39 | $25.15 | 80,915,799.0 | -32.90% |
| Oct, 2025 | $77.90 | $65.84 | $12.06 | 56,955,800.0 | -4.23% |
| Sep, 2025 | $82.42 | $65.38 | $17.04 | 115,986,875.0 | +10.68% |
| Aug, 2025 | $76.20 | $62.16 | $14.04 | 68,535,365.0 | -10.59% |
| Jul, 2025 | $77.61 | $71.72 | $5.89 | 40,928,539.0 | -1.66% |
| Jun, 2025 | $79.27 | $71.44 | $7.83 | 55,525,140.0 | -0.33% |
| May, 2025 | $83.36 | $69.61 | $13.75 | 62,985,795.0 | +11.63% |
| Apr, 2025 | $71.61 | $54.66 | $16.95 | 55,707,818.0 | -1.59% |
| Mar, 2025 | $79.99 | $63.55 | $16.44 | 56,575,249.0 | -9.21% |
| Feb, 2025 | $79.90 | $65.65 | $14.25 | 43,397,256.0 | +11.82% |
| Jan, 2025 | $69.98 | $60.42 | $9.56 | 39,773,583.0 | +12.40% |
Nutanix Inc Stock (NTNX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $70.20 | $60.95 | $9.25 | 55,052,735.0 | -5.68% |
| Nov, 2024 | $75.80 | $61.61 | $14.19 | 60,151,844.0 | +5.12% |
| 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% |
2.46%
5.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):