Nutanix Inc (NTNX) Historical Stock Data
47.39 ↑0.07 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTNX is down -0.52% a day on average. There have been 11 days where Nutanix Inc closed green and 19 days where NTNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 47.59 | 47.39 | ↓$0.20 (-0.42%) | 47.26 | 48.72 | 3.77M |
| 2025-12-05 | 47.11 | 47.32 | ↑$0.21 (0.45%) | 47.06 | 48.39 | 4.90M |
| 2025-12-04 | 47.36 | 47.11 | ↓$0.24 (-0.52%) | 46.80 | 47.88 | 4.18M |
| 2025-12-03 | 46.35 | 47.45 | ↑$1.10 (2.37%) | 46.12 | 47.53 | 3.58M |
| 2025-12-02 | 47.70 | 46.57 | ↓$1.13 (-2.37%) | 46.52 | 48.19 | 5.40M |
| 2025-12-01 | 47.09 | 47.19 | ↑$0.10 (0.21%) | 46.74 | 47.89 | 6.57M |
| 2025-11-28 | 48.43 | 47.80 | ↓$0.63 (-1.29%) | 47.44 | 48.55 | 5.03M |
| 2025-11-26 | 51.28 | 48.34 | ↓$2.94 (-5.73%) | 47.39 | 51.32 | 25.97M |
| 2025-11-25 | 58.65 | 58.77 | ↑$0.12 (0.20%) | 57.84 | 59.05 | 8.94M |
| 2025-11-24 | 57.63 | 58.32 | ↑$0.69 (1.20%) | 56.95 | 58.58 | 5.14M |
| 2025-11-21 | 58.43 | 57.62 | ↓$0.81 (-1.39%) | 56.97 | 58.87 | 3.33M |
| 2025-11-20 | 61.37 | 58.59 | ↓$2.78 (-4.53%) | 58.50 | 62.14 | 3.30M |
| 2025-11-19 | 62.12 | 60.39 | ↓$1.73 (-2.78%) | 59.47 | 62.84 | 5.19M |
| 2025-11-18 | 64.20 | 64.01 | ↓$0.19 (-0.30%) | 63.40 | 64.86 | 2.35M |
| 2025-11-17 | 65.54 | 64.60 | ↓$0.94 (-1.43%) | 63.88 | 65.85 | 1.92M |
| 2025-11-14 | 64.88 | 65.91 | ↑$1.03 (1.59%) | 63.96 | 66.78 | 2.26M |
| 2025-11-13 | 67.23 | 66.46 | ↓$0.77 (-1.15%) | 66.27 | 67.80 | 1.99M |
| 2025-11-12 | 68.86 | 67.71 | ↓$1.15 (-1.67%) | 67.26 | 68.97 | 2.61M |
| 2025-11-11 | 71.05 | 68.55 | ↓$2.50 (-3.52%) | 67.96 | 71.80 | 3.70M |
| 2025-11-10 | 69.62 | 72.40 | ↑$2.78 (3.99%) | 69.48 | 72.54 | 2.38M |
| 2025-11-07 | 68.28 | 69.62 | ↑$1.34 (1.96%) | 67.75 | 69.72 | 1.36M |
| 2025-11-06 | 69.08 | 68.80 | ↓$0.28 (-0.41%) | 68.24 | 69.67 | 1.39M |
| 2025-11-05 | 70.42 | 69.71 | ↓$0.71 (-1.01%) | 68.90 | 70.75 | 1.38M |
| 2025-11-04 | 70.08 | 70.07 | ↓$0.01 (-0.01%) | 69.50 | 70.79 | 1.45M |
| 2025-11-03 | 71.27 | 71.16 | ↓$0.11 (-0.15%) | 71.01 | 72.42 | 1.97M |
| 2025-10-31 | 69.49 | 71.24 | ↑$1.75 (2.52%) | 69.48 | 71.45 | 2.72M |
| 2025-10-30 | 68.01 | 69.08 | ↑$1.07 (1.57%) | 67.75 | 70.40 | 1.50M |
| 2025-10-29 | 68.05 | 68.14 | ↑$0.09 (0.13%) | 67.23 | 68.70 | 2.15M |
| 2025-10-28 | 70.00 | 69.07 | ↓$0.93 (-1.33%) | 69.01 | 70.06 | 1.19M |
| 2025-10-27 | 70.80 | 69.55 | ↓$1.25 (-1.77%) | 69.29 | 71.00 | 1.49M |
Create an account or log in to view more rows.
$NTNX we need those buyers and volume.
$NTNX buy more doomers!!!
$NTNX added more calls on that drop
$NTNX HOLDING STRONG FOR ALL OF YOU
$NTNX might get a sell off today
$NTNX go to the bathroom
come back to green! I like it!
$NTNX wtf is that dump
$NTNX cup and handle dont play
$NTNX Not another do nothing day
$NTNX bull trap confirmed