Nutanix Inc (NTNX) Historical Stock Data

65.32 ↑0.39 (0.60%)

As of May 7, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, NTNX is down -0.03% a day on average. There have been 12 days where Nutanix Inc closed green and 18 days where NTNX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-07	64.84	65.32	↑$0.48 (0.74%)	64.45	65.60	1.54M
2024-05-06	62.52	64.93	↑$2.41 (3.85%)	62.50	64.95	1.58M
2024-05-03	63.00	62.24	↓$0.76 (-1.21%)	62.21	63.89	1.64M
2024-05-02	62.11	62.19	↑$0.08 (0.13%)	60.21	62.21	1.90M
2024-05-01	61.25	61.11	↓$0.14 (-0.23%)	60.11	62.92	2.30M
2024-04-30	62.23	60.70	↓$1.53 (-2.46%)	60.64	62.80	1.75M
2024-04-29	61.66	62.27	↑$0.61 (0.99%)	61.14	62.99	2.19M
2024-04-26	61.90	61.66	↓$0.24 (-0.39%)	61.31	62.24	1.16M
2024-04-25	59.29	60.89	↑$1.60 (2.70%)	58.91	61.21	1.02M
2024-04-24	61.57	60.89	↓$0.68 (-1.10%)	60.60	62.09	0.98M
2024-04-23	60.34	61.07	↑$0.73 (1.21%)	60.18	62.24	2.93M
2024-04-22	59.00	59.86	↑$0.86 (1.46%)	58.46	60.65	2.21M
2024-04-19	59.07	58.75	↓$0.32 (-0.54%)	58.10	59.70	2.63M
2024-04-18	60.66	59.53	↓$1.13 (-1.86%)	59.26	60.90	1.77M
2024-04-17	62.68	60.71	↓$1.97 (-3.14%)	60.36	62.98	1.83M
2024-04-16	60.83	62.41	↑$1.58 (2.60%)	60.82	62.52	1.74M
2024-04-15	63.43	61.06	↓$2.37 (-3.74%)	61.03	64.05	1.82M
2024-04-12	63.75	63.22	↓$0.53 (-0.83%)	62.82	64.54	2.03M
2024-04-11	65.74	64.25	↓$1.49 (-2.27%)	63.90	66.98	4.74M
2024-04-10	63.46	65.57	↑$2.12 (3.33%)	63.40	65.67	1.67M
2024-04-09	65.72	64.50	↓$1.22 (-1.86%)	63.91	65.95	1.96M
2024-04-08	65.98	65.85	↓$0.13 (-0.20%)	64.52	66.40	1.67M
2024-04-05	63.99	65.98	↑$1.99 (3.11%)	63.62	66.26	2.46M
2024-04-04	64.00	63.76	↓$0.24 (-0.38%)	63.62	66.51	2.97M
2024-04-03	61.36	63.21	↑$1.85 (3.01%)	61.17	63.71	2.10M
2024-04-02	61.28	61.13	↓$0.15 (-0.24%)	59.00	61.50	2.69M
2024-04-01	61.85	62.32	↑$0.47 (0.76%)	61.59	62.55	2.01M
2024-03-28	62.20	61.72	↓$0.48 (-0.77%)	61.26	62.98	2.32M
2024-03-27	64.09	61.93	↓$2.16 (-3.37%)	61.04	64.70	2.22M
2024-03-26	63.77	63.72	↓$0.05 (-0.08%)	63.10	64.40	1.56M