65.74
price up icon3.85%   2.44
pre-market  Pre-market:  65.32   -0.42   -0.64%
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 April 24, 2025, is $65.74.
  • Nutanix Inc all-time high stock price is $79.99, occurred on March 03, 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 481.26% to $65.74 now.
  • The 52-week high stock price for NTNX is $79.99, representing a 21.68% increase from the current share price, occurred on March 03, 2025.
  • The 52-week low stock price for NTNX is $43.35, indicating a -34.06% 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
Apr 24, 2025 $66.63 $63.49 $3.14 2,202,679.0 +3.85%
Apr 23, 2025 $64.60 $62.76 $1.84 2,455,689.0 +5.89%
Apr 22, 2025 $60.72 $59.32 $1.40 2,157,540.0 +2.12%
Apr 21, 2025 $60.96 $57.65 $3.31 1,659,854.0 -5.01%
Apr 17, 2025 $62.32 $61.16 $1.16 1,051,845.0 -0.39%
Apr 16, 2025 $62.58 $60.94 $1.64 1,642,399.0 -1.56%
Apr 15, 2025 $62.89 $60.50 $2.39 2,485,581.0 +4.07%
Apr 14, 2025 $62.11 $60.31 $1.80 2,757,907.0 +1.84%
Apr 11, 2025 $61.98 $59.19 $2.79 4,399,481.0 -4.42%
Apr 10, 2025 $64.23 $60.08 $4.15 3,032,069.0 -5.67%
Apr 09, 2025 $66.38 $57.27 $9.11 3,784,128.0 +13.07%
Apr 08, 2025 $61.60 $57.11 $4.49 2,621,314.0 -0.77%
Apr 07, 2025 $61.85 $54.66 $7.19 3,465,822.0 +0.21%
Apr 04, 2025 $62.20 $57.27 $4.93 4,513,979.0 -9.69%
Apr 03, 2025 $68.86 $64.71 $4.15 2,971,611.0 -9.23%
Apr 02, 2025 $71.61 $68.52 $3.09 2,086,952.0 +2.25%
Apr 01, 2025 $70.03 $68.00 $2.03 3,188,387.0 -0.01%
Mar 31, 2025 $69.92 $67.38 $2.54 2,234,870.0 -1.70%
Mar 28, 2025 $72.77 $70.40 $2.37 2,088,246.0 -1.31%
Mar 27, 2025 $73.11 $71.19 $1.92 2,092,176.0 -1.80%
Mar 26, 2025 $75.00 $72.99 $2.01 2,411,903.0 -2.19%

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
Apr, 2025 $71.61 $54.66 $16.95 48,679,916.0 -5.83%
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%
$180.42
price up icon 1.35%
software_infrastructure ZS
$210.14
price up icon 4.76%
software_infrastructure XYZ
$57.50
price up icon 3.31%
software_infrastructure NET
$118.87
price up icon 5.38%
$438.90
price up icon 3.95%
$100.72
price up icon 3.84%
Cap:     |  Volume (24h):