Get the Stockscreener App
61.40
2.06%
-1.29
After Hours:
61.40
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 October 22, 2024, is $61.40.
- Nutanix Inc all-time high stock price is $73.69, occurred on May 21, 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 442.88% to $61.40 now.
- The 52-week high stock price for NTNX is $73.69, representing a 20.02% increase from the current share price, occurred on May 21, 2024.
- The 52-week low stock price for NTNX is $34.40, indicating a -43.97% decrease from the current share price, occurred on October 26, 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 |
|---|---|---|---|---|---|
| Oct 22, 2024 | $62.76 | $61.39 | $1.37 | 779,879.0 | -2.06% |
| Oct 21, 2024 | $63.83 | $62.26 | $1.57 | 699,649.0 | -0.92% |
| Oct 18, 2024 | $64.98 | $63.17 | $1.81 | 1,048,642.0 | -1.69% |
| Oct 17, 2024 | $64.71 | $63.69 | $1.02 | 1,914,904.0 | +0.74% |
| Oct 16, 2024 | $64.47 | $63.47 | $1.00 | 1,133,169.0 | -0.41% |
| Oct 15, 2024 | $64.75 | $63.33 | $1.42 | 1,048,580.0 | -0.73% |
| Oct 14, 2024 | $65.86 | $63.93 | $1.93 | 1,582,309.0 | +0.02% |
| Oct 11, 2024 | $65.46 | $64.26 | $1.20 | 1,703,351.0 | +0.00% |
| Oct 10, 2024 | $64.83 | $62.63 | $2.20 | 2,387,790.0 | +2.28% |
| Oct 09, 2024 | $63.54 | $61.06 | $2.48 | 2,197,997.0 | +3.24% |
| Oct 08, 2024 | $61.72 | $60.30 | $1.42 | 1,416,954.0 | +1.29% |
| Oct 07, 2024 | $60.88 | $59.81 | $1.06 | 1,205,758.0 | -0.84% |
| Oct 04, 2024 | $61.16 | $59.44 | $1.72 | 1,359,132.0 | +2.61% |
| Oct 03, 2024 | $59.38 | $57.61 | $1.77 | 1,126,340.0 | +1.16% |
| Oct 02, 2024 | $59.10 | $56.76 | $2.34 | 2,065,728.0 | +3.95% |
| Oct 01, 2024 | $59.64 | $56.36 | $3.28 | 2,136,979.0 | -4.71% |
| Sep 30, 2024 | $59.88 | $58.54 | $1.33 | 1,660,650.0 | -0.60% |
| Sep 27, 2024 | $61.13 | $59.41 | $1.72 | 1,485,851.0 | -2.60% |
| Sep 26, 2024 | $62.02 | $60.42 | $1.60 | 2,507,847.0 | -0.03% |
| Sep 25, 2024 | $61.27 | $60.30 | $0.97 | 1,719,309.0 | +0.96% |
| Sep 24, 2024 | $61.53 | $60.38 | $1.15 | 1,703,525.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| Oct, 2024 | $65.86 | $56.36 | $9.50 | 24,587,040.0 | +3.63% |
| 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% |
0.96%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):