75.29
price up icon0.01%   0.01
 
loading

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 27, 2025, is $75.29.
  • 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 565.69% to $75.29 now.
  • The 52-week high stock price for NTNX is $83.36, representing a 10.72% increase from the current share price, occurred on May 19, 2025.
  • The 52-week low stock price for NTNX is $43.35, indicating a -42.42% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Nutanix Inc (NTNX) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jun 27, 2025 $75.78 $74.36 $1.42 2,859,639.0 +0.01%
Jun 26, 2025 $76.05 $73.46 $2.59 2,626,690.0 +2.53%
Jun 25, 2025 $74.97 $73.23 $1.74 1,848,002.0 -1.14%
Jun 24, 2025 $74.99 $73.87 $1.12 2,166,280.0 +1.35%
Jun 23, 2025 $74.06 $71.44 $2.62 1,831,943.0 +0.71%
Jun 20, 2025 $74.22 $72.11 $2.12 2,999,816.0 -1.13%
Jun 18, 2025 $74.00 $72.85 $1.15 2,346,442.0 -0.08%
Jun 17, 2025 $74.84 $71.67 $3.17 3,526,915.0 +1.73%
Jun 16, 2025 $73.43 $71.49 $1.94 4,068,980.0 +0.37%
Jun 13, 2025 $73.57 $71.73 $1.84 2,262,085.0 -2.00%
Jun 12, 2025 $74.94 $73.29 $1.65 2,951,690.0 -0.63%
Jun 11, 2025 $75.34 $73.97 $1.38 3,063,297.0 -0.95%
Jun 10, 2025 $75.58 $73.98 $1.60 3,547,990.0 -0.87%
Jun 09, 2025 $77.57 $75.27 $2.30 2,691,016.0 -2.17%
Jun 06, 2025 $77.74 $75.28 $2.46 4,364,348.0 -1.57%
Jun 05, 2025 $79.27 $77.14 $2.13 2,554,765.0 +1.56%
Jun 04, 2025 $78.19 $77.00 $1.19 1,503,088.0 -0.75%
Jun 03, 2025 $78.59 $76.13 $2.46 2,404,102.0 +0.86%
Jun 02, 2025 $77.46 $75.53 $1.93 2,683,937.0 +0.48%
May 30, 2025 $76.83 $74.37 $2.46 4,885,940.0 +1.11%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $79.27 $71.44 $7.83 55,160,664.0 -1.83%
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%

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%
software_infrastructure XYZ
$66.63
price up icon 2.33%
software_infrastructure ZS
$315.32
price up icon 0.47%
software_infrastructure NET
$194.05
price up icon 1.62%
$159.99
price up icon 1.21%
$103.11
price down icon 0.72%
$502.63
price up icon 1.40%
Cap:     |  Volume (24h):