Get the Stockscreener App
77.11
1.57%
-1.23
After Hours:
76.90
-0.21
-0.27%
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 06, 2025, is $77.11.
- 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 581.79% to $77.11 now.
- The 52-week high stock price for NTNX is $83.36, representing a 8.11% increase from the current share price, occurred on May 19, 2025.
- The 52-week low stock price for NTNX is $43.35, indicating a -43.78% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| May 29, 2025 | $80.81 | $72.41 | $8.40 | 8,676,122.0 | -3.83% |
| May 28, 2025 | $80.10 | $78.79 | $1.31 | 4,123,691.0 | -0.16% |
| May 27, 2025 | $80.86 | $78.50 | $2.36 | 2,912,608.0 | -0.95% |
| May 23, 2025 | $80.32 | $78.25 | $2.07 | 1,713,172.0 | -0.13% |
| May 22, 2025 | $80.58 | $79.06 | $1.52 | 3,158,514.0 | -0.18% |
| May 21, 2025 | $81.85 | $79.50 | $2.35 | 2,423,033.0 | -1.74% |
| May 20, 2025 | $82.27 | $80.96 | $1.31 | 2,709,785.0 | -1.99% |
| May 19, 2025 | $83.36 | $81.08 | $2.28 | 1,750,211.0 | +0.36% |
| May 16, 2025 | $82.85 | $80.21 | $2.64 | 3,482,474.0 | +2.62% |
| May 15, 2025 | $81.35 | $80.02 | $1.33 | 2,220,988.0 | -1.43% |
| May 14, 2025 | $83.14 | $81.16 | $1.98 | 3,231,935.0 | -0.69% |
| May 13, 2025 | $82.69 | $76.70 | $5.99 | 7,165,963.0 | +7.22% |
| May 12, 2025 | $78.18 | $75.96 | $2.22 | 2,991,780.0 | +2.33% |
| May 09, 2025 | $75.18 | $73.77 | $1.41 | 1,297,538.0 | +0.91% |
| May 08, 2025 | $75.27 | $73.99 | $1.28 | 2,694,129.0 | +0.98% |
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 | $75.28 | $3.99 | 17,874,588.0 | +0.55% |
| 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% |
2.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):