Nutanix, Inc.NTNXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $39.65 | $39.95 | $39.23 | $39.33 | 3.87M |
| 1/29/2026 | $40.80 | $40.96 | $38.65 | $39.46 | 4.65M |
| 1/28/2026 | $41.65 | $42.55 | $41.42 | $41.78 | 3.83M |
| 1/27/2026 | $43.18 | $43.22 | $41.15 | $41.24 | 3.18M |
| 1/26/2026 | $43.14 | $43.77 | $42.70 | $43.37 | 4.48M |
| 1/23/2026 | $43.07 | $43.32 | $42.21 | $42.81 | 4.66M |
| 1/22/2026 | $42.12 | $43.08 | $42.06 | $42.98 | 3.86M |
| 1/21/2026 | $42.50 | $43.19 | $41.33 | $41.57 | 5.51M |
| 1/20/2026 | $44.87 | $45.39 | $42.80 | $43.21 | 9.05M |
| 1/16/2026 | $48.91 | $49.13 | $45.70 | $45.74 | 6.02M |
| 1/15/2026 | $49.99 | $51.00 | $48.40 | $48.67 | 5.64M |
| 1/14/2026 | $52.42 | $52.42 | $50.60 | $51.44 | 3.63M |
| 1/13/2026 | $53.15 | $53.69 | $52.43 | $52.61 | 3.17M |
| 1/12/2026 | $52.50 | $53.51 | $52.29 | $53.25 | 3.03M |
| 1/9/2026 | $53.45 | $54.15 | $53.01 | $53.51 | 2.16M |
| 1/8/2026 | $52.83 | $53.33 | $52.64 | $53.11 | 3.61M |
| 1/7/2026 | $52.38 | $54.11 | $52.07 | $53.26 | 3.16M |
| 1/6/2026 | $50.27 | $52.23 | $50.27 | $52.07 | 2.75M |
| 1/5/2026 | $50.86 | $51.64 | $50.35 | $50.56 | 3.70M |
| 1/2/2026 | $51.78 | $52.15 | $49.38 | $50.60 | 4.05M |
| 12/31/2025 | $51.66 | $51.92 | $51.39 | $51.69 | 2.87M |
| 12/30/2025 | $52.19 | $52.48 | $51.78 | $51.96 | 2.60M |
| 12/29/2025 | $52.59 | $52.85 | $51.78 | $52.35 | 3.15M |
| 12/26/2025 | $52.07 | $52.90 | $52.04 | $52.84 | 1.98M |
| 12/24/2025 | $52.27 | $52.27 | $51.75 | $52.00 | 1.51M |
| 12/23/2025 | $52.56 | $52.75 | $51.51 | $52.23 | 3.54M |
| 12/22/2025 | $52.34 | $53.34 | $52.07 | $52.94 | 4.40M |
| 12/19/2025 | $50.80 | $52.73 | $50.74 | $52.30 | 12.11M |
| 12/18/2025 | $50.50 | $51.68 | $50.05 | $50.69 | 5.51M |
| 12/17/2025 | $49.17 | $51.75 | $48.72 | $50.20 | 9.14M |
| 12/16/2025 | $47.28 | $48.37 | $46.91 | $48.27 | 4.45M |
| 12/15/2025 | $47.90 | $49.68 | $47.72 | $47.76 | 6.66M |
| 12/12/2025 | $47.64 | $48.54 | $47.42 | $47.58 | 3.81M |
| 12/11/2025 | $47.60 | $47.79 | $46.93 | $47.40 | 2.89M |
| 12/10/2025 | $47.05 | $48.09 | $47.05 | $47.89 | 4.47M |
| 12/9/2025 | $47.23 | $47.78 | $46.91 | $47.23 | 3.73M |
| 12/8/2025 | $47.59 | $48.72 | $47.26 | $47.39 | 3.77M |
| 12/5/2025 | $47.11 | $48.39 | $47.06 | $47.32 | 4.90M |
| 12/4/2025 | $47.36 | $47.88 | $46.80 | $47.11 | 4.18M |
| 12/3/2025 | $46.35 | $47.53 | $46.12 | $47.45 | 3.58M |
| 12/2/2025 | $47.70 | $48.19 | $46.52 | $46.57 | 5.40M |
| 12/1/2025 | $47.09 | $47.89 | $46.74 | $47.19 | 6.57M |
| 11/28/2025 | $48.43 | $48.55 | $47.44 | $47.80 | 5.03M |
| 11/26/2025 | $51.28 | $51.32 | $47.39 | $48.34 | 25.97M |
| 11/25/2025 | $58.65 | $59.05 | $57.84 | $58.77 | 8.96M |
| 11/24/2025 | $57.63 | $58.58 | $56.95 | $58.32 | 5.14M |
| 11/21/2025 | $58.43 | $58.87 | $56.97 | $57.62 | 3.33M |
| 11/20/2025 | $61.37 | $62.14 | $58.50 | $58.59 | 3.30M |
| 11/19/2025 | $62.12 | $62.84 | $59.47 | $60.39 | 5.19M |
| 11/18/2025 | $64.20 | $64.86 | $63.40 | $64.01 | 2.35M |
| 11/17/2025 | $65.54 | $65.85 | $63.88 | $64.60 | 1.92M |
| 11/14/2025 | $64.88 | $66.78 | $63.96 | $65.91 | 2.26M |
| 11/13/2025 | $67.23 | $67.80 | $66.27 | $66.46 | 1.99M |
| 11/12/2025 | $68.86 | $68.97 | $67.26 | $67.71 | 2.61M |
| 11/11/2025 | $71.05 | $71.80 | $67.96 | $68.55 | 3.70M |
| 11/10/2025 | $69.62 | $72.54 | $69.48 | $72.40 | 2.38M |
| 11/7/2025 | $68.28 | $69.72 | $67.75 | $69.62 | 1.36M |
| 11/6/2025 | $69.08 | $69.67 | $68.24 | $68.80 | 1.39M |
| 11/5/2025 | $70.42 | $70.75 | $68.90 | $69.71 | 1.38M |
| 11/4/2025 | $70.08 | $70.79 | $69.50 | $70.07 | 1.45M |