Get the Stockscreener App
75.10
0.91%
0.68
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 May 09, 2025, is $75.10.
- Nutanix Inc all-time high stock price is $79.99, occurred on March 03, 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 564.01% to $75.10 now.
- The 52-week high stock price for NTNX is $79.99, representing a 6.51% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for NTNX is $43.35, indicating a -42.28% 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 |
|---|---|---|---|---|---|
| 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% |
| May 07, 2025 | $74.05 | $72.16 | $1.89 | 1,366,342.0 | +1.87% |
| May 06, 2025 | $72.98 | $71.20 | $1.78 | 1,364,307.0 | -0.11% |
| May 05, 2025 | $73.36 | $71.77 | $1.59 | 944,601.0 | -0.15% |
| May 02, 2025 | $72.68 | $71.31 | $1.37 | 1,288,845.0 | +2.30% |
| May 01, 2025 | $72.08 | $69.61 | $2.47 | 2,583,817.0 | +3.22% |
| Apr 30, 2025 | $68.79 | $66.18 | $2.61 | 3,345,766.0 | +0.26% |
| Apr 29, 2025 | $68.85 | $67.62 | $1.23 | 2,568,720.0 | +0.93% |
| Apr 28, 2025 | $68.17 | $66.87 | $1.30 | 1,383,384.0 | +1.09% |
| Apr 25, 2025 | $67.30 | $65.39 | $1.91 | 1,932,711.0 | +2.16% |
| Apr 24, 2025 | $66.63 | $63.49 | $3.14 | 2,202,679.0 | +3.85% |
| Apr 23, 2025 | $64.60 | $62.76 | $1.84 | 2,455,689.0 | +5.89% |
| Apr 22, 2025 | $60.72 | $59.32 | $1.40 | 2,157,540.0 | +2.12% |
| Apr 21, 2025 | $60.96 | $57.65 | $3.31 | 1,659,854.0 | -5.01% |
| Apr 17, 2025 | $62.32 | $61.16 | $1.16 | 1,051,845.0 | -0.39% |
| Apr 16, 2025 | $62.58 | $60.94 | $1.64 | 1,642,399.0 | -1.56% |
| Apr 15, 2025 | $62.89 | $60.50 | $2.39 | 2,485,581.0 | +4.07% |
| Apr 14, 2025 | $62.11 | $60.31 | $1.80 | 2,757,907.0 | +1.84% |
| Apr 11, 2025 | $61.98 | $59.19 | $2.79 | 4,399,481.0 | -4.42% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $75.27 | $69.61 | $5.66 | 12,837,117.0 | +9.32% |
| 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% |
1.33%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):