Nutanix Inc (NTNX) Historical Stock Data

61.96 ↑1.07 (1.76%)

As of April 26, 2024, 10:29am EST.

Historical Data

In the past 30 trading days, NTNX is down -0.12% a day on average. There have been 10 days where Nutanix Inc closed green and 20 days where NTNX closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-25	64.01	63.62	↓$0.39 (-0.61%)	63.56	66.37	3.29M
2024-03-22	62.52	64.45	↑$1.93 (3.09%)	61.98	64.47	2.84M
2024-03-21	63.36	62.48	↓$0.88 (-1.39%)	61.71	63.50	3.44M
2024-03-20	62.78	62.77	↓$0.01 (-0.02%)	61.44	63.04	2.48M
2024-03-19	63.84	62.26	↓$1.58 (-2.47%)	61.14	64.00	2.61M
2024-03-18	63.19	64.78	↑$1.59 (2.52%)	62.53	65.00	2.85M
2024-03-15	64.00	63.14	↓$0.86 (-1.34%)	62.91	64.38	3.66M
2024-03-14	64.51	63.83	↓$0.68 (-1.05%)	62.65	64.99	2.57M