54.28
price down icon4.27%   -2.42
 
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 July 12, 2024, is $54.28.
  • 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 379.93% to $54.28 now.
  • The 52-week high stock price for NTNX is $73.69, representing a 35.76% increase from the current share price, occurred on May 21, 2024.
  • The 52-week low stock price for NTNX is $28.49, indicating a -47.51% decrease from the current share price, occurred on August 02, 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:
Date High Low High - Low Volume % Change
Jul 12, 2024 $56.48 $54.07 $2.41 5,506,156.0 -4.27%
Jul 11, 2024 $59.92 $56.65 $3.27 2,429,575.0 -4.26%
Jul 10, 2024 $59.55 $57.73 $1.82 2,464,973.0 -0.32%
Jul 09, 2024 $60.27 $59.02 $1.25 1,832,995.0 -0.32%
Jul 08, 2024 $60.61 $59.58 $1.03 2,514,578.0 -0.83%
Jul 05, 2024 $60.18 $58.80 $1.38 1,340,187.0 +2.51%
Jul 03, 2024 $59.85 $58.45 $1.40 1,458,866.0 -1.94%
Jul 02, 2024 $60.71 $58.16 $2.55 3,023,578.0 +0.64%
Jul 01, 2024 $59.48 $56.42 $3.06 2,823,554.0 +4.50%
Jun 28, 2024 $57.69 $56.30 $1.39 3,808,142.0 +0.67%
Jun 27, 2024 $57.31 $54.57 $2.74 2,745,737.0 +2.71%
Jun 26, 2024 $55.16 $53.01 $2.16 2,564,290.0 +2.92%
Jun 25, 2024 $53.65 $52.75 $0.90 1,480,679.0 +1.23%
Jun 24, 2024 $53.26 $52.25 $1.01 1,674,939.0 -1.18%
Jun 21, 2024 $53.49 $51.89 $1.60 3,534,314.0 +1.91%
Jun 20, 2024 $53.88 $51.88 $2.00 2,731,308.0 -1.91%
Jun 18, 2024 $54.56 $53.01 $1.55 3,427,335.0 -2.20%
Jun 17, 2024 $54.83 $53.27 $1.56 2,293,152.0 +1.13%
Jun 14, 2024 $54.32 $53.23 $1.09 1,644,723.0 +1.66%
Jun 13, 2024 $54.36 $52.90 $1.46 1,970,910.0 -1.79%

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
Jul, 2024 $60.71 $54.07 $6.64 28,900,618.0 -4.52%
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%
software_infrastructure NET
$82.21
price up icon 0.23%
software_infrastructure ZS
$201.90
price up icon 3.05%
software_infrastructure SQ
$68.74
price up icon 3.38%
$59.55
price up icon 1.29%
$28.07
price up icon 1.56%
$371.32
price up icon 0.24%
Cap:     |  Volume (24h):